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
2026-10-19	14.200	14.520	14.120	14.340	14.340	16,422
2026-10-16	14.800	14.940	14.460	14.520	14.520	17,725
2026-10-15	14.000	14.800	13.900	14.800	14.800	50,986
2026-10-14	15.000	15.000	14.020	14.020	14.020	25,239
2026-10-13	15.140	15.200	14.540	14.920	14.920	34,331
2026-10-12	14.920	15.200	14.240	15.100	15.100	55,193
2026-10-09	14.600	15.000	14.400	14.920	14.920	55,008
2026-10-08	14.200	14.880	13.240	14.560	14.560	137,314
2026-10-07	15.680	16.000	14.120	14.480	14.480	199,616
2026-10-06	17.920	18.200	16.880	17.860	17.860	57,795
2026-10-05	17.760	18.320	17.400	18.100	18.100	27,803
2026-10-02	18.400	18.400	16.900	17.760	17.760	61,728
2026-10-01	19.800	19.800	18.020	18.060	18.060	59,718
2026-09-30	20.500	20.700	19.220	19.800	19.800	51,216
2026-09-29	20.500	21.150	20.400	20.850	20.850	16,475
2026-09-28	21.200	21.650	20.700	20.700	20.700	22,015
2026-09-25	20.950	21.300	20.700	20.900	20.900	13,365
2026-09-24	20.500	21.050	20.450	21.050	21.050	18,661
2026-09-23	20.100	20.750	20.050	20.750	20.750	18,621
2026-09-22	20.200	20.900	20.050	20.050	20.050	29,252
2026-09-21	21.500	22.300	19.900	20.100	20.100	53,495
2026-09-18	21.500	21.750	21.000	21.000	21.000	20,616
2026-09-17	21.000	21.550	20.750	21.450	21.450	32,919
2026-09-16	21.500	21.800	20.800	20.800	20.800	33,173
2026-09-15	22.500	22.500	20.850	21.500	21.500	37,187
2026-09-14	23.550	23.600	22.250	22.250	22.250	25,404
2026-09-11	21.800	23.800	21.400	23.100	23.100	50,418
2026-09-10	22.800	23.050	21.350	21.750	21.750	66,964
2026-09-09	24.850	25.150	23.000	23.000	23.000	50,270
2026-09-08	25.900	26.300	24.300	24.750	24.750	62,750
2026-09-07	27.000	27.000	25.950	26.200	26.200	23,273
2026-09-04	27.500	27.550	26.700	27.100	27.100	13,540
2026-09-03	28.000	28.100	27.400	27.600	27.600	14,898
2026-09-02	28.050	28.050	27.500	27.700	27.700	6,916
2026-09-01	28.500	28.550	27.700	28.000	28.000	12,817
2026-08-31	27.500	27.850	27.250	27.700	27.700	9,566
2026-08-28	28.000	28.100	27.750	27.750	27.750	4,803
2026-08-27	28.700	28.700	28.000	28.000	28.000	8,743
2026-08-26	28.400	28.700	28.200	28.350	28.350	12,875
2026-08-25	29.000	29.000	28.600	28.600	28.600	7,551
2026-08-24	29.500	29.800	28.650	28.800	28.800	13,236
2026-08-21	29.750	30.150	29.400	29.550	29.550	11,198
2026-08-20	30.400	30.400	29.500	29.500	29.500	7,578
2026-08-19	30.750	30.750	29.200	30.150	30.150	24,982
2026-08-18	30.600	31.050	30.350	30.350	30.350	7,082
2026-08-17	31.500	31.500	30.350	30.800	30.800	20,602
2026-08-14	31.400	31.500	31.200	31.400	31.400	13,521
2026-08-13	31.500	31.500	31.000	31.300	31.300	3,915
2026-08-12	31.200	31.700	31.050	31.400	31.400	9,420
2026-08-11	31.400	31.700	30.650	31.350	31.350	15,342
2026-08-10	30.500	31.900	30.500	31.250	31.250	24,308
2026-08-07	30.000	30.150	29.500	30.150	30.150	9,574
2026-08-06	29.150	29.950	28.900	29.850	29.850	10,660
2026-08-05	29.400	29.675	28.800	29.450	29.450	20,343
2026-08-04	29.500	30.050	29.350	29.950	29.950	14,797
2026-08-03	29.300	29.550	28.200	29.250	29.250	14,913
2026-07-31	28.250	29.000	28.100	28.200	28.200	19,262
2026-07-30	27.700	28.200	27.400	28.200	28.200	14,870
2026-07-29	29.000	29.000	27.200	27.500	27.500	33,724
2026-07-28	27.900	29.900	27.600	28.800	28.800	35,126

Page 1 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.