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
2026-07-27	28.900	29.000	27.700	27.700	27.700	27,208
2026-07-24	26.650	29.100	26.150	28.300	28.300	55,166
2026-07-23	27.050	27.100	25.900	26.250	26.250	51,064
2026-07-22	29.350	29.450	26.500	27.150	27.150	57,921
2026-07-21	29.800	30.050	28.600	29.000	29.000	38,891
2026-07-20	34.000	34.300	29.750	29.750	29.750	70,336
2026-07-17	34.050	35.500	32.400	33.800	33.800	94,977
2026-07-16	40.400	40.400	39.000	39.450	39.450	5,304
2026-07-15	40.350	40.700	39.700	40.400	40.400	15,859
2026-07-14	40.500	40.500	39.800	40.500	40.500	6,540
2026-07-13	39.550	40.000	39.050	40.000	40.000	10,026
2026-07-10	40.000	40.000	39.100	39.250	39.250	5,833
2026-07-09	39.850	40.150	39.500	39.550	39.550	6,301
2026-07-08	39.600	40.450	39.550	40.000	40.000	10,747
2026-07-07	41.650	42.350	39.600	39.700	39.700	17,087
2026-07-06	42.400	42.400	41.200	41.400	41.400	14,620
2026-07-03	40.800	42.250	40.000	42.100	42.100	32,358
2026-07-02	39.500	40.500	39.200	40.000	40.000	6,815
2026-07-01	40.450	40.450	39.400	39.550	39.550	9,742
2026-06-30	39.400	41.700	39.350	40.950	40.950	22,571
2026-06-29	39.400	39.850	38.400	39.150	39.150	9,414
2026-06-26	40.200	40.200	38.000	38.600	38.600	25,285
2026-06-25	41.200	42.400	40.200	40.550	40.550	33,714
2026-06-24	40.800	43.600	39.950	41.650	41.650	110,635
2026-06-23	37.500	37.900	37.100	37.600	37.600	6,741
2026-06-22	37.950	38.250	37.300	37.650	37.650	6,887
2026-06-19	38.100	38.400	37.900	37.950	37.950	4,526
2026-06-18	38.450	38.450	37.450	37.700	37.700	11,533
2026-06-17	39.000	39.000	38.250	38.650	38.650	6,014
2026-06-16	39.500	39.500	38.600	39.000	39.000	7,877
2026-06-15	39.000	39.500	37.750	39.350	39.350	20,757
2026-06-12	40.500	40.500	38.350	39.150	39.150	15,699
2026-06-11	40.000	40.900	40.000	40.150	40.150	12,873
2026-06-10	39.050	40.050	39.050	39.950	39.950	7,395
2026-06-09	40.700	40.700	38.550	39.150	39.150	16,554
2026-06-08	40.100	40.800	39.800	40.550	40.550	10,245
2026-06-05	41.800	42.100	41.050	41.050	41.050	19,351
2026-06-04	40.300	41.500	40.000	41.100	41.100	15,593
2026-06-03	41.600	42.200	40.300	40.300	40.300	22,330
2026-06-02	41.200	43.100	40.700	41.550	41.550	31,314
2026-06-01	40.500	42.100	40.500	40.950	40.950	31,769
2026-05-29	40.300	40.300	39.500	40.250	40.250	10,862
2026-05-28	39.550	40.200	39.200	39.850	39.850	11,603
2026-05-27	39.900	40.500	39.300	39.750	39.750	15,683
2026-05-26	37.850	39.750	37.550	39.500	39.500	19,259
2026-05-25	37.950	39.000	37.400	37.900	37.900	23,352
2026-05-22	36.000	39.050	35.750	38.000	38.000	34,638
2026-05-21	36.400	37.050	35.800	35.800	35.800	17,695
2026-05-20	35.700	36.400	35.700	36.000	36.000	10,186
2026-05-19	36.150	36.300	35.550	35.550	35.550	7,285
2026-05-18	36.100	37.100	35.750	36.100	36.100	13,682
2026-05-15	36.000	36.450	36.000	36.350	36.350	5,474
2026-05-14	35.600	36.400	35.500	36.250	36.250	9,873
2026-05-13	35.950	36.600	35.400	35.850	35.850	8,852
2026-05-12	35.100	37.400	35.000	35.950	35.950	16,549
2026-05-11	35.900	35.900	34.700	35.500	35.500	34,161
2026-05-08	36.100	36.200	35.150	35.900	35.900	19,276
2026-05-07	38.000	38.000	36.150	36.200	36.200	16,659
2026-05-06	38.000	38.000	36.900	37.500	37.500	16,087
2026-05-05	37.250	37.900	37.250	37.450	37.450	12,752

← NewerPage 2 of 22 · 1,284 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.