La Française de l-Energie S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 24.550 | 24.800 | 24.150 | 24.250 | 24.250 | 9,395 |
| 2024-11-28 | 25.100 | 25.150 | 24.550 | 24.800 | 24.800 | 6,964 |
| 2024-11-27 | 25.850 | 25.850 | 24.850 | 25.200 | 25.200 | 7,406 |
| 2024-11-26 | 25.500 | 25.850 | 25.000 | 25.550 | 25.550 | 4,965 |
| 2024-11-25 | 27.100 | 27.100 | 25.200 | 25.450 | 25.450 | 7,789 |
| 2024-11-22 | 27.250 | 27.250 | 26.150 | 27.250 | 27.250 | 5,231 |
| 2024-11-21 | 26.700 | 27.250 | 26.700 | 26.900 | 26.900 | 3,579 |
| 2024-11-20 | 27.300 | 27.450 | 26.600 | 26.900 | 26.900 | 3,601 |
| 2024-11-19 | 27.350 | 27.600 | 26.650 | 27.400 | 27.400 | 5,384 |
| 2024-11-18 | 26.900 | 27.300 | 26.400 | 27.200 | 27.200 | 4,768 |
| 2024-11-15 | 25.000 | 27.200 | 25.000 | 26.750 | 26.750 | 12,589 |
| 2024-11-14 | 24.200 | 25.400 | 24.200 | 25.000 | 25.000 | 3,648 |
| 2024-11-13 | 24.500 | 24.950 | 24.150 | 24.300 | 24.300 | 3,481 |
| 2024-11-12 | 25.000 | 25.500 | 24.200 | 24.400 | 24.400 | 6,161 |
| 2024-11-11 | 24.200 | 25.500 | 24.200 | 25.350 | 25.350 | 10,419 |
| 2024-11-08 | 24.500 | 24.850 | 24.000 | 24.300 | 24.300 | 3,732 |
| 2024-11-07 | 24.300 | 25.000 | 24.000 | 24.400 | 24.400 | 6,301 |
| 2024-11-06 | 24.450 | 25.200 | 23.800 | 24.000 | 24.000 | 13,930 |
| 2024-11-05 | 25.650 | 25.800 | 24.450 | 24.550 | 24.550 | 10,781 |
| 2024-11-04 | 26.150 | 26.150 | 25.650 | 25.650 | 25.650 | 6,781 |
| 2024-11-01 | 25.700 | 26.850 | 25.650 | 26.200 | 26.200 | 12,264 |
| 2024-10-31 | 25.950 | 26.150 | 25.650 | 25.750 | 25.750 | 9,949 |
| 2024-10-30 | 26.900 | 26.900 | 25.950 | 26.150 | 26.150 | 14,060 |
| 2024-10-29 | 27.000 | 27.900 | 26.700 | 27.000 | 27.000 | 11,601 |
| 2024-10-28 | 28.300 | 28.300 | 26.450 | 26.950 | 26.950 | 15,271 |
| 2024-10-25 | 28.350 | 28.400 | 27.850 | 28.350 | 28.350 | 7,174 |
| 2024-10-24 | 27.750 | 28.700 | 27.650 | 28.450 | 28.450 | 5,350 |
| 2024-10-23 | 28.400 | 28.500 | 27.500 | 27.500 | 27.500 | 3,456 |
| 2024-10-22 | 27.500 | 28.900 | 27.250 | 28.100 | 28.100 | 4,723 |
| 2024-10-21 | 27.600 | 28.000 | 27.200 | 27.300 | 27.300 | 5,520 |
| 2024-10-18 | 27.900 | 27.950 | 27.500 | 27.650 | 27.650 | 2,677 |
| 2024-10-17 | 28.400 | 28.400 | 27.400 | 27.800 | 27.800 | 7,383 |
| 2024-10-16 | 29.200 | 29.300 | 28.100 | 28.350 | 28.350 | 9,141 |
| 2024-10-15 | 30.000 | 30.200 | 29.350 | 29.550 | 29.550 | 4,914 |
| 2024-10-14 | 30.550 | 30.550 | 30.050 | 30.050 | 30.050 | 1,986 |
| 2024-10-11 | 30.500 | 30.500 | 30.000 | 30.400 | 30.400 | 1,652 |
| 2024-10-10 | 30.500 | 30.500 | 30.000 | 30.450 | 30.450 | 3,625 |
| 2024-10-09 | 31.100 | 31.100 | 29.900 | 30.300 | 30.300 | 6,980 |
| 2024-10-08 | 32.200 | 32.200 | 31.050 | 31.050 | 31.050 | 3,392 |
| 2024-10-07 | 32.100 | 32.450 | 32.100 | 32.200 | 32.200 | 2,319 |
| 2024-10-04 | 32.450 | 32.500 | 31.900 | 32.500 | 32.500 | 2,903 |
| 2024-10-03 | 32.000 | 32.500 | 31.900 | 32.450 | 32.450 | 4,565 |
| 2024-10-02 | 31.850 | 32.350 | 31.750 | 32.300 | 32.300 | 1,663 |
| 2024-10-01 | 32.100 | 32.400 | 31.700 | 31.900 | 31.900 | 3,944 |
| 2024-09-30 | 32.800 | 32.800 | 31.800 | 32.450 | 32.450 | 11,831 |
| 2024-09-27 | 32.700 | 32.950 | 32.350 | 32.950 | 32.950 | 4,845 |
| 2024-09-26 | 32.950 | 32.950 | 32.000 | 32.300 | 32.300 | 3,017 |
| 2024-09-25 | 32.000 | 32.850 | 31.600 | 32.700 | 32.700 | 9,226 |
| 2024-09-24 | 30.800 | 32.200 | 30.600 | 32.100 | 32.100 | 8,607 |
| 2024-09-23 | 31.800 | 31.800 | 30.000 | 30.950 | 30.950 | 6,719 |
| 2024-09-20 | 31.800 | 31.850 | 31.050 | 31.500 | 31.500 | 4,597 |
| 2024-09-19 | 32.800 | 32.800 | 32.000 | 32.150 | 32.150 | 7,089 |
| 2024-09-18 | 30.500 | 33.550 | 30.150 | 33.000 | 33.000 | 31,853 |
| 2024-09-17 | 28.700 | 30.600 | 28.500 | 30.200 | 30.200 | 13,587 |
| 2024-09-16 | 27.800 | 28.750 | 27.300 | 28.750 | 28.750 | 14,190 |
| 2024-09-13 | 27.000 | 27.700 | 27.000 | 27.250 | 27.250 | 12,783 |
| 2024-09-12 | 27.000 | 27.300 | 26.450 | 26.600 | 26.600 | 4,260 |
| 2024-09-11 | 26.750 | 27.200 | 26.450 | 26.900 | 26.900 | 15,459 |
| 2024-09-10 | 26.750 | 27.000 | 26.300 | 26.650 | 26.650 | 8,312 |
| 2024-09-09 | 26.650 | 27.000 | 26.650 | 27.000 | 27.000 | 2,390 |
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.