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
2026-02-04	35.950	36.300	35.350	35.350	35.350	18,706
2026-02-03	37.500	38.000	35.050	35.500	35.500	44,673
2026-02-02	35.000	37.200	34.700	36.600	36.600	57,675
2026-01-30	33.950	34.400	33.600	34.050	34.050	13,444
2026-01-29	35.000	35.400	33.300	33.450	33.450	30,474
2026-01-28	34.050	35.400	34.050	34.400	34.400	54,818
2026-01-27	33.800	33.800	33.250	33.500	33.500	13,561
2026-01-26	34.000	34.050	33.350	33.350	33.350	6,954
2026-01-23	34.300	34.300	33.100	33.400	33.400	7,748
2026-01-22	34.400	34.500	32.350	33.800	33.800	29,220
2026-01-21	34.000	35.150	33.700	34.700	34.700	20,111
2026-01-20	32.650	34.200	32.000	33.900	33.900	15,051
2026-01-19	32.850	32.850	32.250	32.600	32.600	10,638
2026-01-16	33.300	33.550	32.750	32.750	32.750	9,818
2026-01-15	34.000	34.200	32.500	32.900	32.900	17,505
2026-01-14	34.500	34.500	33.550	34.000	34.000	12,960
2026-01-13	34.200	34.500	33.700	34.450	34.450	8,078
2026-01-12	34.750	34.900	33.450	33.900	33.900	16,233
2026-01-09	35.350	36.000	34.650	34.750	34.750	25,405
2026-01-08	32.250	33.800	31.700	33.650	33.650	9,961
2026-01-07	32.150	32.600	31.600	32.450	32.450	8,877
2026-01-06	31.650	32.200	31.600	31.950	31.950	3,550
2026-01-05	31.500	32.200	31.300	31.600	31.600	8,043
2026-01-02	31.900	32.100	31.100	31.100	31.100	4,958
2025-12-31	31.100	31.800	30.700	31.750	31.750	9,139
2025-12-30	30.000	31.100	30.000	31.100	31.100	10,010
2025-12-29	30.250	30.800	30.000	30.150	30.150	7,618
2025-12-24	30.050	30.300	30.000	30.050	30.050	8,271
2025-12-23	30.450	30.550	30.000	30.000	30.000	5,133
2025-12-22	30.050	30.600	30.000	30.400	30.400	8,180
2025-12-19	30.000	31.700	30.000	30.000	30.000	34,288
2025-12-18	29.750	32.350	29.750	31.500	31.500	48,037
2025-12-17	34.050	34.150	27.600	28.250	28.250	95,883
2025-12-16	32.600	34.500	32.600	34.250	34.250	9,613
2025-12-15	34.150	34.150	32.500	32.650	32.650	9,655
2025-12-12	34.350	34.350	33.850	33.900	33.900	5,721
2025-12-11	34.300	34.600	34.000	34.350	34.350	3,893
2025-12-10	34.950	35.000	33.750	34.000	34.000	6,579
2025-12-09	34.800	35.300	34.500	34.600	34.600	7,736
2025-12-08	35.500	35.500	34.300	34.550	34.550	11,688
2025-12-05	36.000	36.400	35.200	35.300	35.300	22,290
2025-12-04	35.500	36.000	35.050	35.550	35.550	8,543
2025-12-03	34.600	36.000	34.500	35.100	35.100	13,620
2025-12-02	34.350	34.600	34.150	34.600	34.600	2,500
2025-12-01	34.400	34.400	33.350	34.150	34.150	6,319
2025-11-28	34.200	34.500	33.900	34.350	34.350	4,462
2025-11-27	34.500	34.600	33.550	33.900	33.900	7,881
2025-11-26	34.600	34.900	34.100	34.600	34.600	7,707
2025-11-25	34.350	35.250	34.150	34.550	34.550	11,304
2025-11-24	34.500	34.750	33.900	34.050	34.050	4,494
2025-11-21	34.400	34.550	33.500	34.500	34.500	6,351
2025-11-20	33.600	35.000	33.600	34.750	34.750	14,924
2025-11-19	32.950	33.600	32.900	33.250	33.250	3,348
2025-11-18	33.000	33.100	32.500	33.050	33.050	6,511
2025-11-17	33.400	33.800	33.300	33.500	33.500	1,519
2025-11-14	33.700	33.700	32.550	33.400	33.400	5,220
2025-11-13	33.200	34.300	32.650	33.150	33.150	7,897
2025-11-12	33.600	33.800	33.500	33.500	33.500	1,914
2025-11-11	33.300	33.600	32.900	33.600	33.600	4,820
2025-11-10	32.000	33.600	31.850	33.000	33.000	6,843

← NewerPage 4 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.