La Française de l-Energie S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 22.000 | 22.000 | 21.150 | 21.250 | 21.250 | 6,865 |
| 2025-02-25 | 21.750 | 22.250 | 21.300 | 21.900 | 21.900 | 5,095 |
| 2025-02-24 | 22.250 | 22.350 | 21.750 | 21.950 | 21.950 | 4,941 |
| 2025-02-21 | 22.050 | 22.400 | 21.950 | 22.150 | 22.150 | 5,444 |
| 2025-02-20 | 22.300 | 22.550 | 22.000 | 22.000 | 22.000 | 7,102 |
| 2025-02-19 | 22.100 | 22.150 | 21.850 | 21.900 | 21.900 | 4,287 |
| 2025-02-18 | 22.500 | 23.600 | 21.850 | 22.100 | 22.100 | 17,815 |
| 2025-02-17 | 21.450 | 21.700 | 20.700 | 21.350 | 21.350 | 9,130 |
| 2025-02-14 | 22.000 | 22.150 | 21.150 | 21.200 | 21.200 | 13,498 |
| 2025-02-13 | 22.500 | 22.750 | 21.850 | 21.900 | 21.900 | 8,625 |
| 2025-02-12 | 22.800 | 22.800 | 22.450 | 22.500 | 22.500 | 5,603 |
| 2025-02-11 | 22.900 | 22.900 | 22.650 | 22.800 | 22.800 | 5,608 |
| 2025-02-10 | 23.000 | 23.000 | 22.800 | 23.000 | 23.000 | 3,302 |
| 2025-02-07 | 22.800 | 23.000 | 22.800 | 22.900 | 22.900 | 5,034 |
| 2025-02-06 | 22.700 | 23.100 | 22.700 | 22.900 | 22.900 | 7,685 |
| 2025-02-05 | 22.700 | 23.100 | 22.600 | 22.850 | 22.850 | 2,729 |
| 2025-02-04 | 23.050 | 23.300 | 22.600 | 22.950 | 22.950 | 4,399 |
| 2025-02-03 | 23.100 | 23.150 | 22.700 | 23.100 | 23.100 | 5,370 |
| 2025-01-31 | 23.700 | 23.850 | 23.200 | 23.200 | 23.200 | 4,850 |
| 2025-01-30 | 23.950 | 24.050 | 23.300 | 23.350 | 23.350 | 3,665 |
| 2025-01-29 | 24.000 | 24.000 | 23.700 | 23.750 | 23.750 | 6,842 |
| 2025-01-28 | 23.900 | 24.250 | 23.500 | 23.950 | 23.950 | 17,524 |
| 2025-01-27 | 22.300 | 24.450 | 22.100 | 23.800 | 23.800 | 12,695 |
| 2025-01-24 | 22.250 | 22.400 | 22.050 | 22.300 | 22.300 | 5,310 |
| 2025-01-23 | 22.600 | 22.700 | 22.100 | 22.250 | 22.250 | 11,332 |
| 2025-01-22 | 22.200 | 22.600 | 22.100 | 22.450 | 22.450 | 3,414 |
| 2025-01-21 | 22.200 | 22.350 | 22.050 | 22.350 | 22.350 | 3,390 |
| 2025-01-20 | 23.300 | 23.950 | 22.300 | 22.300 | 22.300 | 12,148 |
| 2025-01-17 | 23.250 | 23.600 | 22.950 | 23.250 | 23.250 | 4,771 |
| 2025-01-16 | 23.900 | 23.900 | 23.000 | 23.100 | 23.100 | 4,054 |
| 2025-01-15 | 23.000 | 23.700 | 23.000 | 23.450 | 23.450 | 2,604 |
| 2025-01-14 | 24.100 | 24.100 | 22.900 | 22.950 | 22.950 | 7,383 |
| 2025-01-13 | 23.200 | 24.750 | 23.200 | 24.050 | 24.050 | 16,486 |
| 2025-01-10 | 24.400 | 24.400 | 22.600 | 23.050 | 23.050 | 14,157 |
| 2025-01-09 | 25.400 | 25.400 | 24.050 | 24.050 | 24.050 | 6,480 |
| 2025-01-08 | 25.200 | 25.450 | 24.450 | 25.100 | 25.100 | 12,683 |
| 2025-01-07 | 25.900 | 25.900 | 24.600 | 24.800 | 24.800 | 7,646 |
| 2025-01-06 | 26.300 | 27.000 | 25.250 | 25.300 | 25.300 | 15,635 |
| 2025-01-03 | 27.100 | 28.900 | 26.100 | 26.100 | 26.100 | 35,220 |
| 2025-01-02 | 23.800 | 26.000 | 23.400 | 26.000 | 26.000 | 13,607 |
| 2024-12-31 | 23.800 | 24.150 | 23.300 | 23.650 | 23.650 | 5,536 |
| 2024-12-30 | 22.000 | 24.150 | 21.950 | 23.700 | 23.700 | 21,875 |
| 2024-12-27 | 20.800 | 21.750 | 20.800 | 21.650 | 21.650 | 9,149 |
| 2024-12-24 | 20.250 | 20.850 | 20.250 | 20.250 | 20.250 | 4,664 |
| 2024-12-23 | 19.140 | 20.500 | 19.140 | 20.500 | 20.500 | 12,469 |
| 2024-12-20 | 19.220 | 19.760 | 17.840 | 19.140 | 19.140 | 38,831 |
| 2024-12-19 | 20.050 | 20.200 | 19.000 | 19.420 | 19.420 | 17,710 |
| 2024-12-18 | 20.500 | 20.850 | 20.200 | 20.250 | 20.250 | 6,564 |
| 2024-12-17 | 20.400 | 20.900 | 20.100 | 20.300 | 20.300 | 6,115 |
| 2024-12-16 | 21.100 | 21.100 | 20.450 | 20.800 | 20.800 | 10,343 |
| 2024-12-13 | 21.800 | 22.150 | 21.300 | 21.300 | 21.300 | 4,091 |
| 2024-12-12 | 22.000 | 22.300 | 21.700 | 21.850 | 21.850 | 8,021 |
| 2024-12-11 | 21.900 | 22.050 | 21.350 | 21.750 | 21.750 | 2,331 |
| 2024-12-10 | 21.800 | 22.000 | 21.050 | 21.750 | 21.750 | 7,818 |
| 2024-12-09 | 21.100 | 22.050 | 20.850 | 21.800 | 21.800 | 8,864 |
| 2024-12-06 | 20.800 | 21.650 | 20.400 | 21.150 | 21.150 | 11,608 |
| 2024-12-05 | 21.150 | 21.300 | 20.400 | 21.000 | 21.000 | 7,755 |
| 2024-12-04 | 20.550 | 21.900 | 20.550 | 21.500 | 21.500 | 12,223 |
| 2024-12-03 | 20.900 | 21.650 | 19.900 | 20.400 | 20.400 | 23,310 |
| 2024-12-02 | 23.650 | 23.650 | 21.700 | 21.700 | 21.700 | 17,298 |
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.