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
2025-05-26	28.250	28.900	28.250	28.500	28.500	5,869
2025-05-23	29.000	29.200	27.850	28.500	28.500	14,839
2025-05-22	28.800	29.100	28.550	28.600	28.600	5,607
2025-05-21	28.200	29.050	28.150	28.800	28.800	10,022
2025-05-20	27.550	28.500	27.300	28.250	28.250	8,636
2025-05-19	28.200	28.200	27.300	27.700	27.700	8,994
2025-05-16	29.500	29.500	27.150	27.900	27.900	31,964
2025-05-15	30.600	30.750	29.650	30.450	30.450	11,768
2025-05-14	28.250	31.200	28.250	30.400	30.400	32,966
2025-05-13	28.400	28.500	27.950	28.250	28.250	4,075
2025-05-12	28.250	28.750	28.000	28.100	28.100	6,832
2025-05-09	28.400	28.400	27.900	27.950	27.950	4,396
2025-05-08	28.100	28.200	27.550	27.800	27.800	3,783
2025-05-07	28.300	28.300	27.850	28.050	28.050	4,961
2025-05-06	27.700	28.400	27.150	28.200	28.200	5,380
2025-05-05	28.200	28.200	27.500	27.750	27.750	7,778
2025-05-02	28.900	29.750	27.850	28.850	28.850	12,166
2025-04-30	28.950	29.200	28.350	28.900	28.900	8,274
2025-04-29	29.000	29.100	28.700	28.750	28.750	7,628
2025-04-28	29.000	29.650	28.300	29.200	29.200	16,348
2025-04-25	28.500	29.100	28.350	29.000	29.000	11,530
2025-04-24	28.900	29.300	28.250	28.500	28.500	9,931
2025-04-23	26.500	29.000	26.500	29.000	29.000	27,282
2025-04-22	26.700	27.000	26.000	26.400	26.400	15,559
2025-04-17	28.000	28.000	26.700	26.950	26.950	17,595
2025-04-16	26.000	28.250	25.650	28.000	28.000	51,561
2025-04-15	26.000	26.400	25.500	25.950	25.950	7,802
2025-04-14	26.200	26.200	25.500	25.950	25.950	10,250
2025-04-11	25.800	26.150	25.000	25.500	25.500	14,568
2025-04-10	27.800	27.800	25.300	26.200	26.200	37,158
2025-04-09	22.200	25.700	21.800	25.700	25.700	29,372
2025-04-08	23.000	23.050	22.200	22.850	22.850	10,720
2025-04-07	22.200	23.200	21.050	22.450	22.450	30,345
2025-04-04	24.100	24.600	22.800	23.100	23.100	25,733
2025-04-03	23.400	24.600	22.850	24.500	24.500	23,884
2025-04-02	23.100	24.150	23.050	23.950	23.950	18,645
2025-04-01	22.650	23.600	22.550	23.200	23.200	9,674
2025-03-31	24.000	24.200	22.550	22.550	22.550	24,739
2025-03-28	22.600	24.600	22.450	23.950	23.950	50,964
2025-03-27	21.050	23.000	20.900	22.150	22.150	21,643
2025-03-26	21.450	21.450	20.450	21.000	21.000	9,750
2025-03-25	20.550	21.550	20.550	21.300	21.300	11,999
2025-03-24	21.000	21.000	20.350	20.550	20.550	8,851
2025-03-21	21.300	21.350	20.400	21.350	21.350	9,256
2025-03-20	21.250	21.650	20.850	21.100	21.100	3,475
2025-03-19	21.700	21.700	20.950	21.050	21.050	12,065
2025-03-18	21.500	21.750	21.350	21.450	21.450	11,875
2025-03-17	20.700	21.150	20.500	20.800	20.800	14,989
2025-03-14	19.960	20.350	19.600	20.200	20.200	14,621
2025-03-13	20.400	20.400	19.800	19.800	19.800	4,948
2025-03-12	20.200	20.250	19.900	20.050	20.050	6,986
2025-03-11	20.800	20.900	19.900	19.900	19.900	13,457
2025-03-10	20.850	21.500	20.850	20.950	20.950	8,459
2025-03-07	20.900	21.200	20.500	21.100	21.100	12,826
2025-03-06	19.300	21.200	19.020	21.000	21.000	16,662
2025-03-05	20.000	20.800	19.100	19.280	19.280	30,224
2025-03-04	20.100	20.200	19.600	19.800	19.800	14,407
2025-03-03	20.450	20.800	20.100	20.100	20.100	13,297
2025-02-28	20.650	21.150	20.450	20.450	20.450	6,989
2025-02-27	21.150	21.250	20.650	21.000	21.000	12,810

← NewerPage 7 of 22 · 1,281 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.