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
2022-08-01	58.600	60.400	58.000	59.800	59.800	15,799
2022-07-29	59.300	60.400	58.200	59.400	59.400	8,376
2022-07-28	57.500	60.300	57.300	58.100	58.100	27,022
2022-07-27	56.700	58.900	55.500	58.600	58.600	24,766
2022-07-26	53.800	57.000	53.800	54.800	54.800	28,884
2022-07-25	52.100	54.900	51.000	53.600	53.600	25,930
2022-07-22	57.600	59.600	51.100	52.200	52.200	59,790
2022-07-21	55.000	56.900	51.000	54.800	54.800	47,460
2022-07-20	64.500	64.500	54.100	55.000	55.000	75,911
2022-07-19	65.000	65.300	63.700	64.100	64.100	20,065
2022-07-18	64.500	65.900	64.000	64.300	64.300	30,288
2022-07-15	62.600	63.800	61.900	63.500	63.500	13,347
2022-07-14	62.600	64.000	61.100	61.700	61.700	17,892
2022-07-13	61.600	63.200	60.500	62.500	62.500	25,327
2022-07-12	60.100	62.500	59.500	61.500	61.500	50,970
2022-07-11	57.900	60.600	56.400	59.800	59.800	37,639
2022-07-08	56.200	57.800	55.600	57.500	57.500	23,066
2022-07-07	53.500	56.700	53.400	56.700	56.700	44,015
2022-07-06	53.900	54.800	52.000	52.100	52.100	32,080
2022-07-05	52.000	55.200	52.000	53.500	53.500	36,258
2022-07-04	50.500	52.800	50.300	52.200	52.200	12,652
2022-07-01	52.400	52.500	49.050	50.300	50.300	15,189
2022-06-30	54.000	54.000	49.900	51.200	51.200	25,759
2022-06-29	50.900	51.000	49.400	50.400	50.400	11,117
2022-06-28	49.500	51.100	49.450	50.400	50.400	18,897
2022-06-27	49.700	49.900	47.500	48.950	48.950	21,913
2022-06-24	48.500	48.650	47.000	47.900	47.900	14,819
2022-06-23	46.000	48.900	45.550	47.000	47.000	22,158
2022-06-22	47.600	48.050	45.200	46.500	46.500	25,411
2022-06-21	47.300	49.450	47.300	48.300	48.300	12,843
2022-06-20	46.500	47.450	45.000	47.300	47.300	14,064
2022-06-17	46.000	48.800	45.100	46.200	46.200	27,519
2022-06-16	51.400	51.600	45.500	46.000	46.000	31,059
2022-06-15	47.700	48.600	46.500	48.300	48.300	15,823
2022-06-14	47.500	48.350	44.750	46.500	46.500	34,110
2022-06-13	52.000	52.000	47.600	47.850	47.850	38,891
2022-06-10	54.000	54.200	52.300	52.700	52.700	11,257
2022-06-09	53.500	57.000	53.000	54.300	54.300	20,332
2022-06-08	52.900	53.500	52.000	53.100	53.100	11,042
2022-06-07	51.600	52.900	51.600	52.900	52.900	7,453
2022-06-06	51.300	53.100	51.300	51.600	51.600	6,420
2022-06-03	54.000	54.000	51.300	51.300	51.300	13,421
2022-06-02	53.500	54.100	52.400	53.800	53.800	5,243
2022-06-01	55.000	55.000	51.600	52.300	52.300	12,164
2022-05-31	55.600	56.700	53.000	53.000	53.000	13,014
2022-05-30	57.200	58.400	53.600	55.200	55.200	30,024
2022-05-27	58.000	58.000	55.900	57.100	57.100	23,113
2022-05-26	55.200	58.000	54.900	58.000	58.000	30,881
2022-05-25	52.900	55.800	52.700	55.800	55.800	40,035
2022-05-24	53.600	53.900	51.600	52.300	52.300	11,624
2022-05-23	51.900	53.900	51.500	52.000	52.000	19,211
2022-05-20	52.400	52.800	50.700	51.600	51.600	15,139
2022-05-19	51.000	51.600	49.250	51.100	51.100	20,481
2022-05-18	52.300	52.300	50.100	50.300	50.300	15,875
2022-05-17	49.500	52.700	49.400	52.400	52.400	20,744
2022-05-16	48.900	49.650	48.300	49.250	49.250	13,732
2022-05-13	48.900	49.300	47.950	48.100	48.100	11,656
2022-05-12	47.500	47.950	45.800	47.800	47.800	18,073
2022-05-11	47.300	49.200	45.300	47.400	47.400	27,334
2022-05-10	49.350	49.500	44.500	47.500	47.500	44,645

← NewerPage 19 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.