La Française de l-Energie S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 35.600 | 37.100 | 35.600 | 36.350 | 36.350 | 14,034 |
| 2024-03-18 | 36.100 | 37.200 | 35.550 | 35.750 | 35.750 | 24,889 |
| 2024-03-15 | 37.100 | 37.500 | 36.200 | 36.300 | 36.300 | 22,466 |
| 2024-03-14 | 38.250 | 38.400 | 37.150 | 37.400 | 37.400 | 25,595 |
| 2024-03-13 | 40.000 | 40.000 | 38.000 | 38.000 | 38.000 | 27,577 |
| 2024-03-12 | 40.550 | 40.550 | 39.750 | 40.050 | 40.050 | 12,772 |
| 2024-03-11 | 41.050 | 41.350 | 39.900 | 40.400 | 40.400 | 23,151 |
| 2024-03-08 | 42.650 | 43.000 | 41.050 | 41.050 | 41.050 | 7,052 |
| 2024-03-07 | 42.150 | 43.500 | 41.850 | 43.000 | 43.000 | 7,585 |
| 2024-03-06 | 42.000 | 42.350 | 41.500 | 42.150 | 42.150 | 8,357 |
| 2024-03-05 | 41.700 | 42.900 | 41.000 | 42.000 | 42.000 | 12,799 |
| 2024-03-04 | 41.200 | 41.950 | 40.800 | 41.750 | 41.750 | 7,074 |
| 2024-03-01 | 41.000 | 41.750 | 40.300 | 41.400 | 41.400 | 10,748 |
| 2024-02-29 | 40.100 | 40.300 | 39.750 | 40.300 | 40.300 | 12,073 |
| 2024-02-28 | 40.800 | 40.950 | 39.700 | 40.050 | 40.050 | 17,664 |
| 2024-02-27 | 41.000 | 41.600 | 40.800 | 41.000 | 41.000 | 11,106 |
| 2024-02-26 | 41.800 | 41.800 | 40.400 | 41.000 | 41.000 | 15,980 |
| 2024-02-23 | 43.250 | 43.250 | 41.950 | 41.950 | 41.950 | 13,249 |
| 2024-02-22 | 43.000 | 43.500 | 42.550 | 42.550 | 42.550 | 7,278 |
| 2024-02-21 | 42.000 | 43.000 | 42.000 | 42.400 | 42.400 | 7,842 |
| 2024-02-20 | 42.350 | 42.500 | 42.000 | 42.350 | 42.350 | 7,564 |
| 2024-02-19 | 43.200 | 43.500 | 42.400 | 42.550 | 42.550 | 23,833 |
| 2024-02-16 | 43.600 | 44.000 | 43.200 | 43.300 | 43.300 | 14,628 |
| 2024-02-15 | 43.700 | 43.900 | 43.500 | 43.500 | 43.500 | 13,168 |
| 2024-02-14 | 43.900 | 44.000 | 43.500 | 43.550 | 43.550 | 32,668 |
| 2024-02-13 | 44.600 | 45.100 | 43.550 | 43.600 | 43.600 | 15,056 |
| 2024-02-12 | 44.250 | 44.900 | 44.200 | 44.500 | 44.500 | 6,344 |
| 2024-02-09 | 44.000 | 44.250 | 43.700 | 44.000 | 44.000 | 6,033 |
| 2024-02-08 | 44.100 | 44.350 | 43.750 | 44.200 | 44.200 | 8,077 |
| 2024-02-07 | 45.300 | 45.300 | 44.150 | 44.250 | 44.250 | 6,024 |
| 2024-02-06 | 44.700 | 45.450 | 44.250 | 45.300 | 45.300 | 8,799 |
| 2024-02-05 | 44.000 | 44.850 | 43.750 | 43.950 | 43.950 | 8,344 |
| 2024-02-02 | 43.750 | 44.600 | 43.500 | 44.050 | 44.050 | 23,190 |
| 2024-02-01 | 44.000 | 44.200 | 43.500 | 43.650 | 43.650 | 11,708 |
| 2024-01-31 | 44.700 | 44.700 | 43.600 | 43.950 | 43.950 | 13,509 |
| 2024-01-30 | 44.800 | 45.800 | 44.300 | 44.350 | 44.350 | 10,941 |
| 2024-01-29 | 44.500 | 46.000 | 44.500 | 44.650 | 44.650 | 13,058 |
| 2024-01-26 | 44.350 | 44.900 | 43.500 | 43.900 | 43.900 | 19,120 |
| 2024-01-25 | 46.000 | 46.000 | 43.200 | 43.500 | 43.500 | 82,793 |
| 2024-01-24 | 47.450 | 48.200 | 46.900 | 47.500 | 47.500 | 9,780 |
| 2024-01-23 | 46.600 | 47.200 | 46.150 | 46.500 | 46.500 | 11,819 |
| 2024-01-22 | 47.100 | 47.500 | 45.200 | 46.150 | 46.150 | 34,527 |
| 2024-01-19 | 49.300 | 49.450 | 47.750 | 47.850 | 47.850 | 17,974 |
| 2024-01-18 | 49.350 | 49.600 | 48.850 | 49.500 | 49.500 | 11,049 |
| 2024-01-17 | 51.100 | 51.200 | 48.250 | 49.550 | 49.550 | 35,472 |
| 2024-01-16 | 53.000 | 53.600 | 51.500 | 51.500 | 51.500 | 13,570 |
| 2024-01-15 | 52.500 | 53.500 | 51.800 | 52.800 | 52.800 | 14,885 |
| 2024-01-12 | 51.100 | 52.700 | 51.100 | 52.000 | 52.000 | 12,528 |
| 2024-01-11 | 50.500 | 51.600 | 50.400 | 51.000 | 51.000 | 7,512 |
| 2024-01-10 | 49.300 | 50.600 | 49.200 | 50.400 | 50.400 | 8,923 |
| 2024-01-09 | 50.000 | 50.400 | 49.150 | 50.100 | 50.100 | 6,221 |
| 2024-01-08 | 50.700 | 50.800 | 49.700 | 49.700 | 49.700 | 7,666 |
| 2024-01-05 | 51.700 | 51.700 | 49.900 | 50.200 | 50.200 | 13,732 |
| 2024-01-04 | 51.000 | 52.100 | 51.000 | 51.500 | 51.500 | 6,686 |
| 2024-01-03 | 52.000 | 52.000 | 50.800 | 51.200 | 51.200 | 7,095 |
| 2024-01-02 | 52.500 | 53.200 | 50.600 | 52.000 | 52.000 | 19,619 |
| 2023-12-29 | 52.000 | 52.100 | 50.400 | 51.200 | 51.200 | 20,916 |
| 2023-12-28 | 52.100 | 52.600 | 50.600 | 52.500 | 52.500 | 17,928 |
| 2023-12-27 | 50.900 | 53.500 | 50.800 | 52.000 | 52.000 | 31,441 |
| 2023-12-22 | 49.600 | 50.300 | 49.300 | 49.850 | 49.850 | 12,798 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.