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
2023-07-07	44.150	45.900	43.650	45.400	45.400	10,823
2023-07-06	46.250	46.700	44.250	44.250	44.250	14,404
2023-07-05	46.000	46.300	43.650	45.750	45.750	39,146
2023-07-04	49.200	49.200	45.700	46.050	46.050	34,855
2023-07-03	49.650	49.650	48.600	48.700	48.700	32,190
2023-06-30	48.000	48.450	47.750	48.300	48.300	6,774
2023-06-29	47.450	48.100	46.750	47.750	47.750	5,061
2023-06-28	47.700	48.500	47.100	47.200	47.200	5,915
2023-06-27	49.000	49.150	46.250	48.000	48.000	25,288
2023-06-26	49.500	50.000	48.450	48.850	48.850	8,006
2023-06-23	50.000	50.000	49.000	49.500	49.500	17,299
2023-06-22	48.950	50.500	48.050	49.900	49.900	25,751
2023-06-21	49.500	49.500	48.250	49.100	49.100	7,382
2023-06-20	48.500	49.750	48.500	48.850	48.850	17,885
2023-06-19	47.700	49.000	47.350	48.500	48.500	15,687
2023-06-16	46.850	48.800	46.850	47.650	47.650	16,431
2023-06-15	47.600	47.650	46.250	46.750	46.750	7,030
2023-06-14	46.800	47.900	46.200	46.950	46.950	14,208
2023-06-13	47.700	47.700	45.850	46.750	46.750	15,395
2023-06-12	44.850	49.300	44.850	47.100	47.100	61,646
2023-06-09	42.650	43.550	41.950	43.500	43.500	11,110
2023-06-08	42.250	42.900	42.050	42.650	42.650	3,852
2023-06-07	41.900	42.750	41.650	42.250	42.250	73,098
2023-06-06	42.350	42.500	41.600	42.350	42.350	7,182
2023-06-05	42.600	43.700	42.350	42.600	42.600	9,037
2023-06-02	41.950	42.600	41.800	42.500	42.500	5,248
2023-06-01	41.600	42.550	41.500	41.600	41.600	5,101
2023-05-31	41.500	41.800	41.050	41.700	41.700	5,850
2023-05-30	41.600	41.750	41.000	41.400	41.400	8,870
2023-05-29	42.450	42.450	41.550	41.550	41.550	4,515
2023-05-26	42.900	42.900	41.650	42.000	42.000	19,913
2023-05-25	42.500	43.000	42.000	42.550	42.550	6,566
2023-05-24	42.550	43.150	41.800	42.300	42.300	13,257
2023-05-23	41.450	42.900	41.300	42.600	42.600	16,274
2023-05-22	39.500	41.450	39.000	41.450	41.450	60,310
2023-05-19	38.000	38.300	37.150	37.950	37.950	8,028
2023-05-18	38.350	38.550	37.600	38.250	38.250	6,683
2023-05-17	37.050	38.950	36.900	38.950	38.950	11,816
2023-05-16	36.400	38.350	36.250	37.350	37.350	50,154
2023-05-15	35.500	35.900	35.400	35.450	35.450	2,850
2023-05-12	34.900	35.950	34.850	35.950	35.950	5,135
2023-05-11	35.950	36.000	34.600	35.000	35.000	6,289
2023-05-10	36.000	36.400	35.500	35.650	35.650	10,004
2023-05-09	35.550	36.250	35.100	35.750	35.750	8,568
2023-05-08	35.400	35.750	35.200	35.600	35.600	2,695
2023-05-05	35.550	35.900	35.350	35.400	35.400	4,631
2023-05-04	33.800	35.550	33.350	35.500	35.500	13,058
2023-05-03	35.000	35.000	33.600	33.600	33.600	10,731
2023-05-02	35.000	36.350	34.600	34.600	34.600	10,526
2023-04-28	35.450	35.450	34.500	34.950	34.950	9,944
2023-04-27	34.000	35.400	33.650	35.250	35.250	13,799
2023-04-26	35.500	35.950	33.650	34.000	34.000	25,880
2023-04-25	36.800	37.250	35.750	35.800	35.800	10,630
2023-04-24	36.150	36.800	36.100	36.700	36.700	6,341
2023-04-21	37.000	37.350	36.050	36.500	36.500	10,185
2023-04-20	37.500	37.650	37.050	37.050	37.050	4,638
2023-04-19	37.750	38.100	37.300	37.500	37.500	5,816
2023-04-18	38.000	38.550	37.700	38.000	38.000	13,845
2023-04-17	38.950	39.200	38.000	38.200	38.200	8,963
2023-04-14	39.000	39.100	38.150	38.950	38.950	9,845

← NewerPage 15 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.