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
2025-11-07	31.600	32.100	31.450	31.650	31.650	5,851
2025-11-06	32.250	32.250	31.300	31.600	31.600	6,984
2025-11-05	32.750	32.900	32.100	32.400	32.400	6,735
2025-11-04	32.900	32.900	31.800	32.500	32.500	15,700
2025-11-03	34.400	34.900	33.200	33.350	33.350	8,662
2025-10-31	34.300	34.500	33.800	34.200	34.200	4,805
2025-10-30	33.900	34.650	33.800	34.400	34.400	8,006
2025-10-29	35.200	35.350	33.300	33.650	33.650	8,860
2025-10-28	35.000	35.850	34.500	35.300	35.300	28,383
2025-10-27	35.500	35.500	34.400	35.300	35.300	15,164
2025-10-24	31.700	35.800	30.250	35.150	35.150	61,882
2025-10-23	33.000	33.750	32.500	33.750	33.750	15,454
2025-10-22	32.300	33.400	32.300	32.950	32.950	16,316
2025-10-21	32.000	32.500	31.600	32.250	32.250	18,752
2025-10-20	30.900	32.000	30.650	32.000	32.000	13,228
2025-10-17	31.850	31.900	30.200	30.600	30.600	8,913
2025-10-16	31.000	31.750	30.700	31.750	31.750	4,606
2025-10-15	31.000	31.150	30.700	30.750	30.750	3,860
2025-10-14	31.050	31.500	30.300	30.650	30.650	8,707
2025-10-13	31.100	31.400	30.600	31.400	31.400	8,513
2025-10-10	31.750	32.000	31.300	31.500	31.500	14,847
2025-10-09	31.800	32.000	31.150	31.350	31.350	4,127
2025-10-08	31.350	32.150	31.050	31.150	31.150	12,514
2025-10-07	30.700	31.500	30.300	30.950	30.950	11,431
2025-10-06	30.850	30.850	29.900	30.750	30.750	6,240
2025-10-03	30.600	30.900	29.900	30.900	30.900	7,295
2025-10-02	31.200	31.200	30.400	30.400	30.400	4,698
2025-10-01	31.200	31.200	30.500	30.500	30.500	4,486
2025-09-30	30.300	31.200	29.350	31.200	31.200	11,833
2025-09-29	31.250	31.250	29.100	30.300	30.300	25,610
2025-09-26	31.350	31.400	30.950	30.950	30.950	8,227
2025-09-25	31.500	31.650	31.200	31.350	31.350	2,797
2025-09-24	30.700	31.850	30.300	31.600	31.600	10,243
2025-09-23	30.500	31.200	30.450	30.600	30.600	3,678
2025-09-22	31.200	31.300	30.200	30.550	30.550	5,853
2025-09-19	31.800	32.300	31.550	31.550	31.550	6,850
2025-09-18	30.600	32.000	30.250	31.850	31.850	14,906
2025-09-17	30.600	30.600	30.000	30.200	30.200	3,947
2025-09-16	29.750	30.650	29.400	30.350	30.350	7,325
2025-09-15	28.300	30.800	28.050	30.450	30.450	19,833
2025-09-12	27.000	28.300	26.250	28.200	28.200	10,289
2025-09-11	27.000	27.500	26.900	27.000	27.000	4,671
2025-09-10	27.250	27.750	26.800	26.800	26.800	4,593
2025-09-09	27.350	27.400	26.800	27.000	27.000	4,248
2025-09-08	25.700	27.400	25.500	27.100	27.100	11,187
2025-09-05	26.250	26.700	25.700	25.700	25.700	11,156
2025-09-04	26.800	26.800	25.800	26.000	26.000	10,893
2025-09-03	27.700	27.700	26.100	26.350	26.350	11,334
2025-09-02	27.900	27.900	26.650	27.700	27.700	17,514
2025-09-01	29.000	29.550	28.100	28.100	28.100	9,619
2025-08-29	29.500	29.700	28.800	29.000	29.000	11,075
2025-08-28	29.100	29.500	28.800	29.500	29.500	8,588
2025-08-27	29.500	29.900	28.400	28.800	28.800	17,943
2025-08-26	30.200	30.300	29.350	29.650	29.650	20,008
2025-08-25	31.000	31.400	30.550	30.550	30.550	6,186
2025-08-22	31.200	31.400	30.900	31.300	31.300	2,097
2025-08-21	30.900	31.150	30.600	30.800	30.800	2,541
2025-08-20	31.500	31.500	30.600	30.650	30.650	5,468
2025-08-19	31.800	32.100	31.000	31.400	31.400	4,780
2025-08-18	31.950	32.150	31.650	32.000	32.000	6,897

← NewerPage 5 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.