La Française de l'Energie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	34.40	34.50	32.35	33.80	33.80	-2.59%	29,220
Jan 21, 2026	34.00	35.15	33.70	34.70	34.70	2.36%	20,111
Jan 20, 2026	32.65	34.20	32.00	33.90	33.90	3.99%	15,051
Jan 19, 2026	32.85	32.85	32.25	32.60	32.60	-0.46%	10,638
Jan 16, 2026	33.30	33.55	32.75	32.75	32.75	-0.46%	9,818
Jan 15, 2026	34.00	34.20	32.50	32.90	32.90	-3.24%	17,505
Jan 14, 2026	34.50	34.50	33.55	34.00	34.00	-1.31%	12,960
Jan 13, 2026	34.20	34.50	33.70	34.45	34.45	1.62%	8,078
Jan 12, 2026	34.75	34.90	33.45	33.90	33.90	-2.45%	16,233
Jan 9, 2026	35.35	36.00	34.65	34.75	34.75	3.27%	25,405
Jan 8, 2026	32.25	33.80	31.70	33.65	33.65	3.70%	9,961
Jan 7, 2026	32.15	32.60	31.60	32.45	32.45	1.56%	8,877
Jan 6, 2026	31.65	32.20	31.60	31.95	31.95	1.11%	3,550
Jan 5, 2026	31.50	32.20	31.30	31.60	31.60	1.61%	8,043