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
2023-09-29	41.900	42.000	41.150	41.200	41.200	6,977
2023-09-28	42.050	42.900	41.400	41.400	41.400	10,505
2023-09-27	40.900	43.500	40.900	42.450	42.450	10,253
2023-09-26	41.300	42.700	40.500	41.350	41.350	15,967
2023-09-25	42.650	42.900	41.350	41.600	41.600	8,012
2023-09-22	42.450	42.700	42.000	42.600	42.600	6,791
2023-09-21	42.800	42.800	42.100	42.150	42.150	4,064
2023-09-20	43.700	43.900	42.200	42.200	42.200	9,990
2023-09-19	43.000	44.200	42.750	43.200	43.200	9,258
2023-09-18	43.000	43.200	42.750	43.000	43.000	6,451
2023-09-15	43.200	43.250	42.450	42.750	42.750	6,335
2023-09-14	42.450	43.400	42.000	42.900	42.900	8,489
2023-09-13	41.500	42.500	40.750	42.350	42.350	9,902
2023-09-12	41.300	41.500	40.500	41.100	41.100	24,864
2023-09-11	41.200	41.300	40.500	40.850	40.850	7,903
2023-09-08	41.500	41.500	40.600	40.700	40.700	4,507
2023-09-07	41.500	41.500	40.900	41.500	41.500	2,403
2023-09-06	41.800	42.000	40.900	41.100	41.100	4,873
2023-09-05	41.600	41.800	41.200	41.450	41.450	2,102
2023-09-04	41.900	42.250	41.500	42.000	42.000	4,076
2023-09-01	41.350	42.000	40.950	41.850	41.850	4,848
2023-08-31	40.900	41.600	40.600	41.200	41.200	4,152
2023-08-30	41.450	41.450	40.300	41.000	41.000	11,131
2023-08-29	42.300	42.500	41.550	41.650	41.650	7,719
2023-08-28	43.400	43.400	42.400	42.450	42.450	4,296
2023-08-25	42.850	43.200	42.600	43.200	43.200	6,725
2023-08-24	43.300	43.500	42.800	42.850	42.850	4,927
2023-08-23	43.600	43.600	42.850	43.300	43.300	4,851
2023-08-22	43.550	43.900	43.250	43.600	43.600	9,767
2023-08-21	42.500	43.900	42.500	43.600	43.600	7,180
2023-08-18	43.400	43.800	42.450	43.050	43.050	7,105
2023-08-17	43.550	43.800	43.000	43.750	43.750	6,108
2023-08-16	43.800	44.150	43.100	43.750	43.750	5,732
2023-08-15	45.050	45.050	43.600	44.000	44.000	4,632
2023-08-14	45.200	45.450	44.550	44.850	44.850	3,028
2023-08-11	45.050	45.400	44.250	45.200	45.200	8,601
2023-08-10	44.950	46.000	44.350	45.300	45.300	17,820
2023-08-09	41.950	44.750	41.800	44.200	44.200	33,543
2023-08-08	42.450	42.450	41.550	41.550	41.550	6,322
2023-08-07	43.450	44.000	42.200	42.200	42.200	9,250
2023-08-04	43.400	43.950	43.000	43.450	43.450	8,411
2023-08-03	42.350	43.200	42.150	42.950	42.950	5,195
2023-08-02	43.900	43.900	42.450	42.600	42.600	8,540
2023-08-01	45.450	45.450	43.200	43.450	43.450	12,925
2023-07-31	48.000	49.650	44.550	45.200	45.200	63,040
2023-07-28	39.500	46.000	39.000	46.000	46.000	95,248
2023-07-27	39.900	40.500	39.200	39.400	39.400	10,719
2023-07-26	39.000	40.100	38.900	39.900	39.900	11,238
2023-07-25	39.500	39.500	38.750	39.150	39.150	9,059
2023-07-24	40.000	40.050	39.050	39.200	39.200	11,273
2023-07-21	41.950	42.000	39.200	40.000	40.000	42,432
2023-07-20	42.300	42.300	41.600	41.800	41.800	7,764
2023-07-19	42.800	42.800	42.000	42.300	42.300	8,032
2023-07-18	42.300	42.750	41.900	42.500	42.500	14,656
2023-07-17	42.550	42.750	42.100	42.500	42.500	7,192
2023-07-14	43.300	44.100	42.200	42.750	42.750	17,098
2023-07-13	44.550	44.550	43.200	43.750	43.750	11,407
2023-07-12	45.150	45.150	44.250	44.550	44.550	7,067
2023-07-11	45.300	45.900	44.750	44.750	44.750	12,388
2023-07-10	45.100	45.400	44.200	44.800	44.800	7,277

← NewerPage 14 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.