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
2026-05-04	38.000	38.100	37.250	37.250	37.250	16,147
2026-04-30	38.400	38.400	37.800	38.000	38.000	11,349
2026-04-29	38.100	38.450	37.850	38.350	38.350	8,200
2026-04-28	38.000	38.600	37.850	38.100	38.100	13,801
2026-04-27	38.350	38.700	37.800	37.850	37.850	24,569
2026-04-24	39.000	39.100	37.800	38.200	38.200	9,157
2026-04-23	38.000	39.450	37.500	38.500	38.500	22,512
2026-04-22	38.500	38.950	37.500	37.750	37.750	32,240
2026-04-21	38.400	39.750	38.150	38.450	38.450	18,476
2026-04-20	40.000	40.300	38.400	38.600	38.600	24,123
2026-04-17	41.250	41.250	38.600	38.950	38.950	30,992
2026-04-16	40.350	42.000	40.350	41.000	41.000	20,005
2026-04-15	40.900	41.400	40.350	40.500	40.500	15,492
2026-04-14	41.600	41.750	40.600	40.750	40.750	17,213
2026-04-13	41.800	42.600	41.100	41.350	41.350	19,787
2026-04-10	40.400	41.850	40.250	41.200	41.200	13,766
2026-04-09	40.950	41.550	39.800	40.400	40.400	16,255
2026-04-08	41.200	41.900	39.200	40.200	40.200	62,130
2026-04-07	41.850	43.800	41.750	42.250	42.250	45,805
2026-04-02	38.000	41.150	37.950	41.050	41.050	42,573
2026-04-01	39.000	39.050	37.350	38.100	38.100	26,660
2026-03-31	37.950	38.900	36.850	38.450	38.450	28,715
2026-03-30	38.000	38.200	36.800	37.250	37.250	45,534
2026-03-27	40.950	40.950	38.200	38.850	38.850	85,697
2026-03-26	44.400	45.350	41.800	42.100	42.100	64,846
2026-03-25	45.000	45.800	42.400	43.950	43.950	76,052
2026-03-24	46.650	47.000	43.100	46.000	46.000	77,435
2026-03-23	41.650	45.950	41.300	45.000	45.000	226,947
2026-03-20	38.500	39.200	37.050	39.200	39.200	43,040
2026-03-19	33.800	38.800	33.550	38.500	38.500	98,134
2026-03-18	32.700	34.400	32.350	33.600	33.600	9,248
2026-03-17	33.000	33.000	32.200	32.250	32.250	7,582
2026-03-16	33.000	33.500	32.400	32.650	32.650	10,037
2026-03-13	33.300	33.350	32.850	33.000	33.000	8,124
2026-03-12	34.100	34.400	33.250	33.300	33.300	6,199
2026-03-11	34.300	34.700	33.750	34.100	34.100	6,914
2026-03-10	35.300	35.650	33.750	34.500	34.500	17,428
2026-03-09	33.650	35.300	33.100	35.100	35.100	18,349
2026-03-06	34.500	34.500	32.400	33.350	33.350	23,828
2026-03-05	35.850	36.000	34.300	34.400	34.400	29,669
2026-03-04	34.900	36.000	34.900	35.800	35.800	15,235
2026-03-03	35.150	36.100	34.550	34.800	34.800	28,501
2026-03-02	33.000	36.300	32.700	35.600	35.600	30,216
2026-02-27	33.550	33.800	33.300	33.700	33.700	7,287
2026-02-26	32.900	33.850	32.700	33.650	33.650	9,406
2026-02-25	33.000	33.300	32.900	32.900	32.900	3,822
2026-02-24	32.550	33.250	32.550	33.000	33.000	7,554
2026-02-23	33.250	33.750	32.700	32.700	32.700	9,631
2026-02-20	33.800	33.850	32.950	33.000	33.000	16,949
2026-02-19	33.100	34.000	32.950	34.000	34.000	10,176
2026-02-18	33.000	33.600	32.800	33.300	33.300	12,484
2026-02-17	33.300	33.750	32.550	32.700	32.700	8,158
2026-02-16	33.600	34.000	33.300	33.300	33.300	10,132
2026-02-13	33.100	33.550	32.200	33.300	33.300	15,924
2026-02-12	34.150	34.150	33.500	33.500	33.500	13,263
2026-02-11	34.700	34.700	33.850	34.100	34.100	9,168
2026-02-10	35.000	35.000	34.400	34.400	34.400	7,242
2026-02-09	34.700	34.950	34.100	34.950	34.950	7,559
2026-02-06	34.900	34.900	33.600	34.050	34.050	11,151
2026-02-05	35.500	35.700	34.150	34.350	34.350	20,592

← NewerPage 3 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.