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
2022-05-09	56.400	56.400	49.250	49.250	49.250	40,994
2022-05-06	54.500	56.600	53.000	56.600	56.600	44,461
2022-05-05	54.800	55.000	52.900	53.000	53.000	19,856
2022-05-04	53.900	54.900	53.200	53.700	53.700	26,725
2022-05-03	52.300	53.600	51.800	53.600	53.600	24,460
2022-05-02	53.900	54.000	51.400	52.100	52.100	27,184
2022-04-29	53.200	54.000	51.500	52.800	52.800	20,622
2022-04-28	53.000	54.700	51.300	51.400	51.400	22,565
2022-04-27	52.900	52.900	49.400	52.500	52.500	48,111
2022-04-26	53.400	53.400	50.500	52.800	52.800	14,488
2022-04-25	53.300	53.500	50.100	50.900	50.900	13,486
2022-04-22	54.900	56.300	51.100	53.100	53.100	20,962
2022-04-21	54.000	56.600	52.100	55.200	55.200	35,223
2022-04-20	49.450	54.400	48.250	54.400	54.400	63,071
2022-04-19	48.850	49.600	48.100	48.400	48.400	16,693
2022-04-14	49.500	49.500	47.800	48.000	48.000	15,121
2022-04-13	47.500	50.000	47.450	49.400	49.400	42,069
2022-04-12	44.800	47.350	44.050	47.250	47.250	20,897
2022-04-11	45.000	46.300	44.200	44.800	44.800	10,878
2022-04-08	44.050	46.200	44.050	44.750	44.750	22,383
2022-04-07	48.900	48.900	43.400	43.950	43.950	36,303
2022-04-06	47.800	50.000	47.350	48.850	48.850	37,664
2022-04-05	47.800	48.550	46.850	47.800	47.800	17,898
2022-04-04	47.100	48.900	46.200	47.750	47.750	27,709
2022-04-01	46.850	46.850	44.900	46.300	46.300	26,106
2022-03-31	42.100	45.300	41.100	45.300	45.300	25,256
2022-03-30	45.000	45.700	42.100	42.400	42.400	44,164
2022-03-29	45.200	46.300	43.600	44.000	44.000	31,191
2022-03-28	51.800	51.800	43.500	44.200	44.200	60,655
2022-03-25	47.800	52.400	47.800	50.600	50.600	56,562
2022-03-24	48.900	49.200	45.200	47.600	47.600	27,193
2022-03-23	49.500	49.500	45.800	48.900	48.900	36,851
2022-03-22	48.000	49.400	47.500	49.000	49.000	26,864
2022-03-21	45.700	48.800	45.300	47.300	47.300	36,098
2022-03-18	42.900	44.600	42.200	44.500	44.500	19,122
2022-03-17	39.600	43.000	39.600	42.800	42.800	35,547
2022-03-16	40.600	40.800	39.100	40.000	40.000	12,029
2022-03-15	40.600	40.600	39.200	40.600	40.600	9,595
2022-03-14	40.400	41.000	39.500	40.600	40.600	13,796
2022-03-11	40.700	40.700	38.700	39.500	39.500	14,632
2022-03-10	39.500	40.700	39.300	40.000	40.000	13,253
2022-03-09	41.000	41.000	39.000	39.700	39.700	31,078
2022-03-08	39.000	41.000	39.000	41.000	41.000	19,072
2022-03-07	42.900	44.800	38.700	39.100	39.100	25,326
2022-03-04	41.200	42.800	39.200	42.800	42.800	24,220
2022-03-03	38.600	42.900	38.400	41.500	41.500	42,120
2022-03-02	37.700	38.600	37.600	37.700	37.700	9,899
2022-03-01	38.200	39.800	37.500	37.500	37.500	12,651
2022-02-28	40.200	41.000	37.400	38.600	38.600	14,518
2022-02-25	37.900	40.600	37.100	40.200	40.200	38,122
2022-02-24	37.600	38.000	35.400	38.000	38.000	25,434
2022-02-23	34.800	38.000	34.800	37.600	37.600	23,618
2022-02-22	32.400	35.000	32.300	34.800	34.800	10,287
2022-02-21	33.900	33.900	32.400	33.500	33.500	10,535
2022-02-18	32.800	34.000	32.800	33.000	33.000	2,789
2022-02-17	33.500	33.600	32.600	33.400	33.400	6,316
2022-02-16	33.600	34.500	32.900	33.100	33.100	7,094
2022-02-15	33.100	34.000	32.600	33.800	33.800	4,772
2022-02-14	32.500	32.900	31.700	31.900	31.900	8,533
2022-02-11	32.800	33.200	32.400	33.100	33.100	3,126

← NewerPage 20 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.