La Française de l'Energie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.00	41.15	37.95	41.05	41.05	7.74%	42,573
Apr 1, 2026	39.00	39.05	37.35	38.10	38.10	-0.91%	26,660
Mar 31, 2026	37.95	38.90	36.85	38.45	38.45	3.22%	28,715
Mar 30, 2026	38.00	38.20	36.80	37.25	37.25	-4.12%	45,534
Mar 27, 2026	40.95	40.95	38.20	38.85	38.85	-7.72%	85,697
Mar 26, 2026	44.40	45.35	41.80	42.10	42.10	-4.21%	64,846
Mar 25, 2026	45.00	45.80	42.40	43.95	43.95	-4.46%	76,052
Mar 24, 2026	46.65	47.00	43.10	46.00	46.00	2.22%	77,435
Mar 23, 2026	41.65	45.95	41.30	45.00	45.00	14.80%	226,947
Mar 20, 2026	38.50	39.20	37.05	39.20	39.20	1.82%	43,040
Mar 19, 2026	33.80	38.80	33.55	38.50	38.50	14.58%	98,134
Mar 18, 2026	32.70	34.40	32.35	33.60	33.60	4.19%	9,248
Mar 17, 2026	33.00	33.00	32.20	32.25	32.25	-1.23%	7,582
Mar 16, 2026	33.00	33.50	32.40	32.65	32.65	-1.06%	10,037
Mar 13, 2026	33.30	33.35	32.85	33.00	33.00	-0.90%	8,124
Mar 12, 2026	34.10	34.40	33.25	33.30	33.30	-2.35%	6,199
Mar 11, 2026	34.30	34.70	33.75	34.10	34.10	-1.16%	6,914
Mar 10, 2026	35.30	35.65	33.75	34.50	34.50	-1.71%	17,428
Mar 9, 2026	33.65	35.30	33.10	35.10	35.10	5.25%	18,349
Mar 6, 2026	34.50	34.50	32.40	33.35	33.35	-3.05%	23,828
Mar 5, 2026	35.85	36.00	34.30	34.40	34.40	-3.91%	29,669
Mar 4, 2026	34.90	36.00	34.90	35.80	35.80	2.87%	15,235
Mar 3, 2026	35.15	36.10	34.55	34.80	34.80	-2.25%	28,501
Mar 2, 2026	33.00	36.30	32.70	35.60	35.60	5.64%	30,216
Feb 27, 2026	33.55	33.80	33.30	33.70	33.70	0.15%	7,287
Feb 26, 2026	32.90	33.85	32.70	33.65	33.65	2.28%	9,406
Feb 25, 2026	33.00	33.30	32.90	32.90	32.90	-0.30%	3,822
Feb 24, 2026	32.55	33.25	32.55	33.00	33.00	0.92%	7,554
Feb 23, 2026	33.25	33.75	32.70	32.70	32.70	-0.91%	9,631
Feb 20, 2026	33.80	33.85	32.95	33.00	33.00	-2.94%	16,949
Feb 19, 2026	33.10	34.00	32.95	34.00	34.00	2.10%	10,176
Feb 18, 2026	33.00	33.60	32.80	33.30	33.30	1.83%	12,484
Feb 17, 2026	33.30	33.75	32.55	32.70	32.70	-1.80%	8,158
Feb 16, 2026	33.60	34.00	33.30	33.30	33.30	-	10,132
Feb 13, 2026	33.10	33.55	32.20	33.30	33.30	-0.60%	15,924
Feb 12, 2026	34.15	34.15	33.50	33.50	33.50	-1.76%	13,263
Feb 11, 2026	34.70	34.70	33.85	34.10	34.10	-0.87%	9,168
Feb 10, 2026	35.00	35.00	34.40	34.40	34.40	-1.57%	7,242
Feb 9, 2026	34.70	34.95	34.10	34.95	34.95	2.64%	7,559
Feb 6, 2026	34.90	34.90	33.60	34.05	34.05	-0.87%	11,151
Feb 5, 2026	35.50	35.70	34.15	34.35	34.35	-2.83%	20,592
Feb 4, 2026	35.95	36.30	35.35	35.35	35.35	-0.42%	18,706
Feb 3, 2026	37.50	38.00	35.05	35.50	35.50	-3.01%	44,673
Feb 2, 2026	35.00	37.20	34.70	36.60	36.60	7.49%	57,675
Jan 30, 2026	33.95	34.40	33.60	34.05	34.05	1.79%	13,444
Jan 29, 2026	35.00	35.40	33.30	33.45	33.45	-2.76%	30,474
Jan 28, 2026	34.05	35.40	34.05	34.40	34.40	2.69%	54,818
Jan 27, 2026	33.80	33.80	33.25	33.50	33.50	0.45%	13,561
Jan 26, 2026	34.00	34.05	33.35	33.35	33.35	-0.15%	6,954
Jan 23, 2026	34.30	34.30	33.10	33.40	33.40	-1.18%	7,748