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
2023-04-13	39.700	39.700	38.850	39.150	39.150	6,483
2023-04-12	41.500	41.850	39.300	39.300	39.300	10,933
2023-04-11	41.000	42.900	41.000	41.500	41.500	15,605
2023-04-06	40.000	41.250	39.450	41.250	41.250	14,927
2023-04-05	40.700	41.000	38.700	40.150	40.150	13,194
2023-04-04	39.100	41.150	38.850	40.250	40.250	26,570
2023-04-03	38.300	39.100	37.600	39.100	39.100	30,893
2023-03-31	37.400	37.500	36.600	37.400	37.400	5,712
2023-03-30	37.000	37.700	36.700	37.000	37.000	12,917
2023-03-29	37.500	37.500	36.050	37.000	37.000	25,266
2023-03-28	36.950	38.500	36.700	37.200	37.200	15,246
2023-03-27	39.900	40.000	36.600	36.600	36.600	20,013
2023-03-24	39.200	40.450	37.900	39.150	39.150	29,106
2023-03-23	37.600	38.100	36.800	37.150	37.150	13,753
2023-03-22	38.900	38.900	37.300	37.450	37.450	7,114
2023-03-21	38.000	39.250	38.000	38.600	38.600	16,344
2023-03-20	36.650	38.800	35.500	37.850	37.850	16,122
2023-03-17	38.450	39.400	36.300	36.800	36.800	22,400
2023-03-16	39.000	39.300	37.050	38.050	38.050	17,750
2023-03-15	41.000	41.000	38.450	38.450	38.450	11,618
2023-03-14	39.650	41.300	39.550	41.200	41.200	6,612
2023-03-13	39.900	40.200	38.800	39.850	39.850	16,038
2023-03-10	40.050	40.500	39.450	40.150	40.150	10,591
2023-03-09	40.850	40.850	40.100	40.100	40.100	4,467
2023-03-08	40.850	41.150	40.200	40.350	40.350	7,597
2023-03-07	40.850	41.300	40.550	40.850	40.850	6,328
2023-03-06	41.400	41.850	40.550	40.700	40.700	10,342
2023-03-03	43.800	43.850	41.000	41.500	41.500	29,454
2023-03-02	42.800	43.600	42.300	43.600	43.600	5,115
2023-03-01	43.250	43.250	42.000	42.800	42.800	10,051
2023-02-28	42.750	43.250	42.550	42.850	42.850	3,229
2023-02-27	42.700	43.500	42.700	42.750	42.750	5,530
2023-02-24	43.050	43.450	42.500	42.800	42.800	16,197
2023-02-23	43.650	43.650	43.050	43.100	43.100	4,886
2023-02-22	43.700	43.700	43.050	43.500	43.500	7,016
2023-02-21	43.150	43.800	43.050	43.800	43.800	6,454
2023-02-20	44.000	44.000	43.250	43.300	43.300	4,026
2023-02-17	44.150	44.500	43.500	44.350	44.350	5,982
2023-02-16	44.300	44.400	43.600	44.150	44.150	8,313
2023-02-15	43.750	44.300	43.000	44.100	44.100	13,424
2023-02-14	44.350	44.450	43.000	43.350	43.350	18,861
2023-02-13	44.650	44.850	44.000	44.450	44.450	20,682
2023-02-10	44.500	45.150	44.050	44.900	44.900	8,097
2023-02-09	44.750	44.950	44.050	44.600	44.600	14,220
2023-02-08	44.100	45.550	43.500	44.500	44.500	15,890
2023-02-07	43.250	44.050	43.200	43.550	43.550	13,830
2023-02-06	44.800	45.000	42.950	43.050	43.050	15,848
2023-02-03	45.000	45.750	44.700	44.900	44.900	12,141
2023-02-02	45.250	45.800	44.650	44.750	44.750	14,392
2023-02-01	46.300	46.800	44.800	45.000	45.000	17,167
2023-01-31	45.850	46.900	45.000	46.100	46.100	19,291
2023-01-30	46.350	48.500	44.950	45.200	45.200	51,396
2023-01-27	44.650	46.000	43.700	44.950	44.950	17,300
2023-01-26	45.150	45.650	42.500	43.750	43.750	20,090
2023-01-25	47.000	47.050	43.950	44.700	44.700	38,660
2023-01-24	46.250	50.700	46.250	47.050	47.050	46,543
2023-01-23	44.000	46.350	44.000	46.200	46.200	36,315
2023-01-20	42.800	44.450	42.550	43.750	43.750	13,010
2023-01-19	42.500	42.600	41.450	42.200	42.200	18,601
2023-01-18	43.200	44.650	42.000	42.450	42.450	23,635

← NewerPage 16 of 22 · 1,281 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.