La Française de l'Energie S.A. (EPA:FDE)
France flag France · Delayed Price · Currency is EUR
31.55
-1.25 (-3.81%)
Aug 1, 2025, 5:35 PM CET

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202532.8032.8031.5031.5531.55-3.81%10,900
Jul 31, 202531.7033.1031.1032.8032.804.79%15,246
Jul 30, 202531.1531.8030.9031.3031.302.29%8,154
Jul 29, 202529.8031.1529.6530.6030.602.68%13,227
Jul 28, 202531.3031.4029.2029.8029.80-3.56%28,629
Jul 25, 202531.6531.6529.6030.9030.90-2.52%38,918
Jul 24, 202533.0033.1531.7031.7031.70-1.71%12,163
Jul 23, 202536.0036.2031.2532.2532.25-10.04%89,085
Jul 22, 202535.3536.2035.2035.8535.852.43%13,270
Jul 21, 202535.7036.1034.8035.0035.00-1.96%15,896
Jul 18, 202535.5036.0035.3535.7035.701.13%3,403
Jul 17, 202535.5035.5034.8035.3035.300.86%4,519
Jul 16, 202535.8035.8035.0035.0035.00-0.99%2,805
Jul 15, 202536.0036.0035.0035.3535.35-1.12%7,699
Jul 14, 202534.2535.9034.1035.7535.754.23%8,185
Jul 11, 202534.7534.7534.2534.3034.30-1.72%4,967
Jul 10, 202534.5034.9034.3034.9034.902.20%4,928
Jul 9, 202534.3534.9534.1534.1534.150.44%7,059
Jul 8, 202535.6035.6033.9534.0034.00-3.41%15,638
Jul 7, 202535.5535.8035.1035.2035.20-1.95%11,186
Jul 4, 202537.5037.5035.7035.9035.90-3.23%18,760
Jul 3, 202537.0537.4536.0037.1037.10-0.27%16,011
Jul 2, 202538.3538.3536.8037.2037.20-2.75%24,804
Jul 1, 202537.8038.4036.5038.2538.251.06%20,988
Jun 30, 202536.8538.6036.8537.8537.856.02%43,672
Jun 27, 202535.8036.0034.4535.7035.70-0.28%23,289
Jun 26, 202533.1035.9033.1035.8035.8014.93%74,631
Jun 25, 202532.2032.2031.1531.1531.15-2.50%10,880
Jun 24, 202531.6533.4530.6531.9531.951.43%25,472
Jun 23, 202529.6031.9029.6031.5031.508.62%29,370
Jun 20, 202529.2029.3029.0029.0029.00-0.34%6,750
Jun 19, 202529.8029.8028.8529.1029.10-2.35%9,259
Jun 18, 202530.2030.2029.6029.8029.80-3,006
Jun 17, 202530.3030.6029.7529.8029.80-1.16%3,658
Jun 16, 202529.3030.3029.3030.1530.153.25%6,362
Jun 13, 202530.8030.8029.0529.2029.20-2.50%12,872
Jun 12, 202531.2031.3029.9529.9529.95-4.01%9,371
Jun 11, 202531.9032.1031.0031.2031.201.63%8,169
Jun 10, 202531.8031.8030.6530.7030.70-2.38%11,478
Jun 9, 202532.0032.0531.2031.4531.45-1.72%11,657
Jun 6, 202532.9032.9031.8032.0032.00-0.93%14,076
Jun 5, 202530.9033.2030.4032.3032.305.73%38,610
Jun 4, 202530.5031.2030.1530.5530.55-0.33%13,538
Jun 3, 202530.0531.0030.0530.6530.651.83%9,663
Jun 2, 202530.2030.4029.7530.1030.101.18%6,962
May 30, 202530.6030.6029.7529.7529.75-1.33%7,764
May 29, 202529.1030.6029.0530.1530.154.87%16,600
May 28, 202528.9029.3028.6528.7528.750.52%7,574
May 27, 202528.6029.2028.6028.6028.600.35%8,270
May 26, 202528.2528.9028.2528.5028.50-5,869