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
2023-01-17	41.950	45.000	41.950	43.100	43.100	23,934
2023-01-16	40.300	41.900	40.000	41.700	41.700	16,983
2023-01-13	40.650	42.050	40.100	40.100	40.100	18,762
2023-01-12	40.000	41.150	39.500	40.800	40.800	22,211
2023-01-11	39.950	40.600	37.050	39.500	39.500	52,539
2023-01-10	38.700	40.700	38.500	38.600	38.600	41,908
2023-01-09	36.800	39.450	36.550	38.650	38.650	41,461
2023-01-06	36.400	36.800	35.550	36.450	36.450	16,838
2023-01-05	36.400	37.100	35.300	36.700	36.700	17,844
2023-01-04	38.000	38.100	36.100	36.100	36.100	32,532
2023-01-03	39.500	40.050	37.750	37.950	37.950	28,515
2023-01-02	39.800	40.550	39.300	39.700	39.700	11,398
2022-12-30	39.000	39.900	38.800	39.400	39.400	11,344
2022-12-29	37.900	39.200	37.100	39.150	39.150	16,905
2022-12-28	38.450	38.450	36.850	37.550	37.550	40,827
2022-12-27	38.750	38.800	38.000	38.100	38.100	16,022
2022-12-23	38.100	39.500	37.350	38.050	38.050	31,911
2022-12-22	38.000	38.200	37.600	37.600	37.600	8,017
2022-12-21	38.200	38.300	37.700	38.000	38.000	13,318
2022-12-20	37.500	38.450	37.000	38.050	38.050	12,968
2022-12-19	38.300	38.350	37.500	37.800	37.800	10,343
2022-12-16	38.950	39.000	38.500	38.550	38.550	11,428
2022-12-15	38.700	39.650	38.500	39.200	39.200	17,566
2022-12-14	38.600	39.150	37.900	39.100	39.100	13,433
2022-12-13	37.400	39.350	37.400	38.600	38.600	21,841
2022-12-12	37.800	37.800	36.700	37.350	37.350	22,448
2022-12-09	39.450	39.500	37.900	38.000	38.000	22,126
2022-12-08	39.050	39.850	39.000	39.300	39.300	10,140
2022-12-07	40.150	40.150	39.050	39.100	39.100	18,677
2022-12-06	41.400	41.400	40.000	40.000	40.000	11,389
2022-12-05	41.750	42.450	40.600	41.100	41.100	8,838
2022-12-02	42.100	42.250	41.100	41.750	41.750	12,863
2022-12-01	42.450	43.450	42.150	42.350	42.350	8,389
2022-11-30	43.500	43.500	42.100	42.750	42.750	12,456
2022-11-29	42.750	43.450	42.200	42.250	42.250	5,683
2022-11-28	43.750	43.750	41.950	42.550	42.550	17,097
2022-11-25	42.200	44.000	42.200	43.700	43.700	17,279
2022-11-24	42.200	42.550	41.800	42.000	42.000	13,731
2022-11-23	43.800	44.150	41.750	42.500	42.500	24,162
2022-11-22	40.000	43.700	39.850	43.150	43.150	41,542
2022-11-21	39.650	41.150	39.200	40.000	40.000	38,519
2022-11-18	42.800	42.800	38.550	40.000	40.000	56,426
2022-11-17	42.700	44.000	42.200	42.250	42.250	20,355
2022-11-16	44.200	44.600	42.650	42.850	42.850	21,486
2022-11-15	44.950	45.050	43.950	44.250	44.250	17,125
2022-11-14	45.250	45.550	44.500	44.550	44.550	19,931
2022-11-11	45.400	47.000	44.550	45.000	45.000	20,151
2022-11-10	45.200	46.050	44.000	45.400	45.400	33,750
2022-11-09	48.250	48.250	43.800	44.300	44.300	54,698
2022-11-08	50.000	50.000	48.050	48.650	48.650	7,340
2022-11-07	48.300	51.000	48.300	49.450	49.450	11,934
2022-11-04	50.300	50.400	48.050	48.850	48.850	7,623
2022-11-03	48.450	50.400	47.600	49.400	49.400	7,159
2022-11-02	50.100	50.600	48.050	48.500	48.500	15,558
2022-11-01	51.200	52.400	50.200	50.200	50.200	8,962
2022-10-31	51.800	52.000	49.850	50.900	50.900	9,501
2022-10-28	52.400	52.400	49.750	51.100	51.100	13,322
2022-10-27	52.500	53.500	51.700	52.300	52.300	17,383
2022-10-26	51.100	52.000	50.400	51.500	51.500	19,873
2022-10-25	52.800	53.300	50.300	50.300	50.300	13,641

← NewerPage 17 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.