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
2025-08-18	31.950	32.150	31.650	32.000	32.000	6,897
2025-08-15	30.900	31.750	30.900	31.750	31.750	5,036
2025-08-14	31.150	31.500	30.950	30.950	30.950	3,909
2025-08-13	31.000	31.650	30.550	31.100	31.100	5,258
2025-08-12	29.900	30.950	29.900	30.550	30.550	6,428
2025-08-11	30.150	30.600	29.800	29.800	29.800	8,767
2025-08-08	31.000	31.000	30.150	30.200	30.200	6,252
2025-08-07	30.750	31.050	30.500	30.550	30.550	5,260
2025-08-06	31.300	31.300	30.400	30.750	30.750	6,676
2025-08-05	32.000	32.000	30.850	30.850	30.850	7,161
2025-08-04	31.600	31.950	31.350	31.550	31.550	3,215
2025-08-01	32.800	32.800	31.500	31.550	31.550	10,900
2025-07-31	31.700	33.100	31.100	32.800	32.800	15,246
2025-07-30	31.150	31.800	30.900	31.300	31.300	8,154
2025-07-29	29.800	31.150	29.650	30.600	30.600	13,227
2025-07-28	31.300	31.400	29.200	29.800	29.800	28,629
2025-07-25	31.650	31.650	29.600	30.900	30.900	38,918
2025-07-24	33.000	33.150	31.700	31.700	31.700	12,163
2025-07-23	36.000	36.200	31.250	32.250	32.250	89,085
2025-07-22	35.350	36.200	35.200	35.850	35.850	13,270
2025-07-21	35.700	36.100	34.800	35.000	35.000	15,896
2025-07-18	35.500	36.000	35.350	35.700	35.700	3,403
2025-07-17	35.500	35.500	34.800	35.300	35.300	4,519
2025-07-16	35.800	35.800	35.000	35.000	35.000	2,805
2025-07-15	36.000	36.000	35.000	35.350	35.350	7,699
2025-07-14	34.250	35.900	34.100	35.750	35.750	8,185
2025-07-11	34.750	34.750	34.250	34.300	34.300	4,967
2025-07-10	34.500	34.900	34.300	34.900	34.900	4,928
2025-07-09	34.350	34.950	34.150	34.150	34.150	7,059
2025-07-08	35.600	35.600	33.950	34.000	34.000	15,638
2025-07-07	35.550	35.800	35.100	35.200	35.200	11,186
2025-07-04	37.500	37.500	35.700	35.900	35.900	18,760
2025-07-03	37.050	37.450	36.000	37.100	37.100	16,011
2025-07-02	38.350	38.350	36.800	37.200	37.200	24,804
2025-07-01	37.800	38.400	36.500	38.250	38.250	20,988
2025-06-30	36.850	38.600	36.850	37.850	37.850	43,672
2025-06-27	35.800	36.000	34.450	35.700	35.700	23,289
2025-06-26	33.100	35.900	33.100	35.800	35.800	74,631
2025-06-25	32.200	32.200	31.150	31.150	31.150	10,880
2025-06-24	31.650	33.450	30.650	31.950	31.950	25,472
2025-06-23	29.600	31.900	29.600	31.500	31.500	29,370
2025-06-20	29.200	29.300	29.000	29.000	29.000	6,750
2025-06-19	29.800	29.800	28.850	29.100	29.100	9,259
2025-06-18	30.200	30.200	29.600	29.800	29.800	3,006
2025-06-17	30.300	30.600	29.750	29.800	29.800	3,658
2025-06-16	29.300	30.300	29.300	30.150	30.150	6,362
2025-06-13	30.800	30.800	29.050	29.200	29.200	12,872
2025-06-12	31.200	31.300	29.950	29.950	29.950	9,371
2025-06-11	31.900	32.100	31.000	31.200	31.200	8,169
2025-06-10	31.800	31.800	30.650	30.700	30.700	11,478
2025-06-09	32.000	32.050	31.200	31.450	31.450	11,657
2025-06-06	32.900	32.900	31.800	32.000	32.000	14,076
2025-06-05	30.900	33.200	30.400	32.300	32.300	38,610
2025-06-04	30.500	31.200	30.150	30.550	30.550	13,538
2025-06-03	30.050	31.000	30.050	30.650	30.650	9,663
2025-06-02	30.200	30.400	29.750	30.100	30.100	6,962
2025-05-30	30.600	30.600	29.750	29.750	29.750	7,764
2025-05-29	29.100	30.600	29.050	30.150	30.150	16,600
2025-05-28	28.900	29.300	28.650	28.750	28.750	7,574
2025-05-27	28.600	29.200	28.600	28.600	28.600	8,270

← NewerPage 6 of 22 · 1,285 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.