La Française de l-Energie S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	49.600	50.300	49.300	49.850	49.850	12,798
2023-12-21	49.750	50.100	48.100	49.950	49.950	12,755
2023-12-20	51.300	51.800	49.700	50.200	50.200	14,331
2023-12-19	49.000	51.900	48.950	51.200	51.200	36,976
2023-12-18	48.450	49.300	48.350	49.000	49.000	18,695
2023-12-15	49.300	49.300	47.900	48.050	48.050	9,941
2023-12-14	47.900	49.400	47.600	49.100	49.100	36,677
2023-12-13	47.350	47.950	46.600	47.500	47.500	8,974
2023-12-12	47.800	48.300	47.050	47.700	47.700	10,473
2023-12-11	49.000	49.200	47.600	47.600	47.600	7,615
2023-12-08	48.800	49.700	48.700	49.000	49.000	24,211
2023-12-07	47.850	49.400	47.050	48.900	48.900	18,708
2023-12-06	49.600	50.000	47.650	47.850	47.850	16,399
2023-12-05	49.050	50.000	48.600	49.100	49.100	17,776
2023-12-04	47.400	49.900	46.900	49.500	49.500	45,989
2023-12-01	48.350	48.350	45.150	47.500	47.500	25,941
2023-11-30	47.000	48.400	46.800	47.750	47.750	26,299
2023-11-29	46.000	47.050	45.750	46.850	46.850	17,431
2023-11-28	45.400	45.800	43.800	45.800	45.800	22,518
2023-11-27	46.900	47.300	44.700	45.400	45.400	25,608
2023-11-24	45.000	46.900	44.800	46.850	46.850	45,399
2023-11-23	44.950	48.550	42.650	45.000	45.000	96,968
2023-11-22	38.800	45.600	38.700	45.000	45.000	99,059
2023-11-21	40.450	40.450	37.100	38.100	38.100	38,634
2023-11-20	41.100	41.200	40.000	40.050	40.050	9,244
2023-11-17	41.450	41.750	40.700	40.700	40.700	7,176
2023-11-16	41.000	41.400	40.500	41.400	41.400	16,688
2023-11-15	40.350	41.200	39.650	41.150	41.150	27,100
2023-11-14	39.900	40.200	39.500	40.000	40.000	15,247
2023-11-13	39.750	40.500	39.750	39.750	39.750	3,876
2023-11-10	41.400	41.400	39.500	40.000	40.000	11,853
2023-11-09	40.850	41.400	40.200	41.200	41.200	8,635
2023-11-08	40.600	41.350	40.350	40.500	40.500	6,191
2023-11-07	40.250	40.700	40.250	40.700	40.700	2,554
2023-11-06	40.450	41.200	40.450	40.750	40.750	12,783
2023-11-03	41.000	41.100	40.000	40.000	40.000	7,581
2023-11-02	40.350	41.100	40.050	41.000	41.000	10,996
2023-11-01	40.200	41.000	39.500	40.700	40.700	10,908
2023-10-31	41.450	41.450	40.100	40.150	40.150	9,955
2023-10-30	40.100	41.700	40.100	41.200	41.200	8,826
2023-10-27	40.000	40.750	39.900	40.600	40.600	8,752
2023-10-26	39.750	40.250	39.500	39.600	39.600	12,871
2023-10-25	40.750	40.900	40.150	40.200	40.200	7,173
2023-10-24	40.100	41.200	40.100	40.600	40.600	11,274
2023-10-23	40.000	40.800	39.500	40.350	40.350	12,156
2023-10-20	41.100	43.000	40.050	40.050	40.050	23,895
2023-10-19	41.700	41.700	39.800	39.950	39.950	18,704
2023-10-18	42.600	42.600	41.150	42.300	42.300	9,560
2023-10-17	40.950	42.150	40.950	42.150	42.150	7,648
2023-10-16	40.900	41.800	40.750	40.950	40.950	4,166
2023-10-13	41.450	41.450	40.550	40.800	40.800	6,235
2023-10-12	40.100	41.700	40.100	41.400	41.400	4,760
2023-10-11	40.300	41.050	39.950	40.100	40.100	6,559
2023-10-10	40.200	40.600	39.850	40.200	40.200	4,648
2023-10-09	40.800	41.250	39.900	40.000	40.000	7,857
2023-10-06	40.150	40.500	39.800	40.000	40.000	5,099
2023-10-05	39.500	40.100	39.500	39.700	39.700	2,712
2023-10-04	40.200	40.200	39.150	39.500	39.500	24,760
2023-10-03	40.600	41.050	40.500	40.500	40.500	8,683
2023-10-02	41.750	42.500	40.600	40.800	40.800	10,767

← NewerPage 13 of 22 · 1,286 trading daysOlder →

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.