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
2022-10-24	53.000	54.900	52.400	52.500	52.500	24,182
2022-10-21	54.500	55.500	51.100	52.600	52.600	26,755
2022-10-20	48.750	52.700	48.200	52.600	52.600	28,206
2022-10-19	50.600	50.600	48.400	49.200	49.200	11,888
2022-10-18	50.800	51.200	49.350	49.850	49.850	10,211
2022-10-17	48.500	50.700	48.500	50.100	50.100	10,461
2022-10-14	51.600	52.900	48.300	49.250	49.250	33,380
2022-10-13	46.700	51.300	46.500	51.000	51.000	53,611
2022-10-12	44.200	47.300	44.150	46.600	46.600	19,754
2022-10-11	45.500	45.700	43.050	44.400	44.400	28,878
2022-10-10	46.450	46.700	45.600	45.600	45.600	5,885
2022-10-07	49.000	49.000	46.500	46.500	46.500	9,806
2022-10-06	47.000	48.400	46.150	48.300	48.300	16,047
2022-10-05	48.050	48.200	46.100	46.950	46.950	21,763
2022-10-04	47.550	49.500	47.250	47.600	47.600	23,010
2022-10-03	47.700	48.000	46.150	47.450	47.450	9,832
2022-09-30	45.550	47.650	45.550	46.650	46.650	16,070
2022-09-29	48.050	48.050	45.300	45.500	45.500	19,211
2022-09-28	47.900	48.350	45.500	47.200	47.200	13,663
2022-09-27	45.300	47.900	45.200	47.200	47.200	20,653
2022-09-26	45.500	47.550	45.300	45.700	45.700	24,277
2022-09-23	49.500	49.500	45.000	46.000	46.000	46,942
2022-09-22	51.400	51.400	49.250	50.000	50.000	19,115
2022-09-21	51.500	54.000	51.000	52.100	52.100	11,879
2022-09-20	52.400	54.500	51.200	51.800	51.800	20,695
2022-09-19	55.000	55.400	49.550	53.000	53.000	46,179
2022-09-16	55.300	56.800	55.100	56.000	56.000	18,146
2022-09-15	58.500	58.600	55.300	55.900	55.900	13,267
2022-09-14	55.900	58.500	55.500	58.000	58.000	20,571
2022-09-13	59.000	59.000	55.900	57.500	57.500	29,088
2022-09-12	59.700	60.100	58.300	58.700	58.700	11,543
2022-09-09	60.000	61.200	59.600	60.000	60.000	13,610
2022-09-08	61.000	61.400	59.900	60.100	60.100	7,509
2022-09-07	61.400	61.700	58.700	60.300	60.300	19,057
2022-09-06	63.900	64.300	61.000	61.300	61.300	15,223
2022-09-05	59.800	63.300	59.400	62.900	62.900	28,257
2022-09-02	59.300	60.800	58.800	59.600	59.600	12,519
2022-09-01	60.600	60.600	56.600	59.300	59.300	39,628
2022-08-31	60.200	61.400	59.000	59.400	59.400	23,326
2022-08-30	64.000	64.600	59.600	60.000	60.000	34,292
2022-08-29	65.600	65.900	62.300	63.700	63.700	21,145
2022-08-26	66.700	68.000	66.000	66.100	66.100	9,138
2022-08-25	68.000	68.000	66.200	66.500	66.500	14,600
2022-08-24	65.900	68.900	65.000	67.900	67.900	39,672
2022-08-23	64.100	65.800	63.800	65.200	65.200	15,566
2022-08-22	62.500	65.000	61.600	64.100	64.100	14,054
2022-08-19	64.800	64.800	60.000	61.900	61.900	22,888
2022-08-18	63.400	65.300	63.400	64.100	64.100	20,215
2022-08-17	64.900	64.900	62.200	63.700	63.700	14,746
2022-08-16	63.000	64.900	63.000	64.700	64.700	10,956
2022-08-15	62.300	63.800	62.200	62.900	62.900	8,585
2022-08-12	61.600	62.900	60.300	62.700	62.700	16,825
2022-08-11	60.800	61.800	60.000	60.800	60.800	6,093
2022-08-10	61.400	63.500	59.000	60.300	60.300	19,196
2022-08-09	59.600	61.500	59.600	61.000	61.000	14,495
2022-08-08	60.900	61.400	58.400	58.800	58.800	11,756
2022-08-05	59.200	61.000	57.300	60.300	60.300	25,840
2022-08-04	58.800	59.600	57.500	58.900	58.900	14,457
2022-08-03	58.000	59.100	56.500	58.200	58.200	13,292
2022-08-02	59.200	60.100	57.200	57.700	57.700	22,555

← NewerPage 18 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.