La Française de l'Energie S.A. (EPA:FDE)
France · Delayed Price · Currency is EUR 29.00
-0.50 (-1.69%)
Aug 29, 2025, 5:36 PM CET
La Française de l'Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.50 | 29.70 | 28.80 | 29.00 | 29.00 | -1.69% | 10,575 |
| Aug 28, 2025 | 29.10 | 29.50 | 28.80 | 29.50 | 29.50 | 2.43% | 8,588 |
| Aug 27, 2025 | 29.50 | 29.90 | 28.40 | 28.80 | 28.80 | -2.87% | 17,943 |
| Aug 26, 2025 | 30.20 | 30.20 | 29.35 | 29.65 | 29.65 | -2.95% | 20,008 |
| Aug 25, 2025 | 31.00 | 31.40 | 30.55 | 30.55 | 30.55 | -2.40% | 6,186 |
| Aug 22, 2025 | 31.20 | 31.40 | 30.90 | 31.30 | 31.30 | 1.62% | 2,097 |
| Aug 21, 2025 | 30.90 | 31.15 | 30.60 | 30.80 | 30.80 | 0.49% | 2,541 |
| Aug 20, 2025 | 31.50 | 31.50 | 30.60 | 30.65 | 30.65 | -2.39% | 5,468 |
| Aug 19, 2025 | 31.80 | 32.10 | 31.00 | 31.40 | 31.40 | -1.88% | 4,780 |
| Aug 18, 2025 | 31.95 | 32.15 | 31.65 | 32.00 | 32.00 | 0.79% | 6,897 |
| Aug 15, 2025 | 30.90 | 31.75 | 30.90 | 31.75 | 31.75 | 2.58% | 5,036 |
| Aug 14, 2025 | 31.15 | 31.50 | 30.95 | 30.95 | 30.95 | -0.48% | 3,909 |
| Aug 13, 2025 | 31.00 | 31.65 | 30.55 | 31.10 | 31.10 | 1.80% | 5,258 |
| Aug 12, 2025 | 29.90 | 30.95 | 29.90 | 30.55 | 30.55 | 2.52% | 6,428 |
| Aug 11, 2025 | 30.15 | 30.60 | 29.80 | 29.80 | 29.80 | -1.32% | 8,767 |
| Aug 8, 2025 | 31.00 | 31.00 | 30.15 | 30.20 | 30.20 | -1.15% | 6,252 |
| Aug 7, 2025 | 30.75 | 31.05 | 30.50 | 30.55 | 30.55 | -0.65% | 5,260 |
| Aug 6, 2025 | 31.30 | 31.30 | 30.40 | 30.75 | 30.75 | -0.32% | 6,676 |
| Aug 5, 2025 | 32.00 | 32.00 | 30.85 | 30.85 | 30.85 | -2.22% | 7,161 |
| Aug 4, 2025 | 31.60 | 31.95 | 31.35 | 31.55 | 31.55 | - | 3,215 |
| Aug 1, 2025 | 32.80 | 32.80 | 31.50 | 31.55 | 31.55 | -3.81% | 10,900 |
| Jul 31, 2025 | 31.70 | 33.10 | 31.10 | 32.80 | 32.80 | 4.79% | 15,246 |
| Jul 30, 2025 | 31.15 | 31.80 | 30.90 | 31.30 | 31.30 | 2.29% | 8,154 |
| Jul 29, 2025 | 29.80 | 31.15 | 29.65 | 30.60 | 30.60 | 2.68% | 13,227 |
| Jul 28, 2025 | 31.30 | 31.40 | 29.20 | 29.80 | 29.80 | -3.56% | 28,629 |
| Jul 25, 2025 | 31.65 | 31.65 | 29.60 | 30.90 | 30.90 | -2.52% | 38,918 |
| Jul 24, 2025 | 33.00 | 33.15 | 31.70 | 31.70 | 31.70 | -1.71% | 12,163 |
| Jul 23, 2025 | 36.00 | 36.20 | 31.25 | 32.25 | 32.25 | -10.04% | 89,085 |
| Jul 22, 2025 | 35.35 | 36.20 | 35.20 | 35.85 | 35.85 | 2.43% | 13,270 |
| Jul 21, 2025 | 35.70 | 36.10 | 34.80 | 35.00 | 35.00 | -1.96% | 15,896 |
| Jul 18, 2025 | 35.50 | 36.00 | 35.35 | 35.70 | 35.70 | 1.13% | 3,403 |
| Jul 17, 2025 | 35.50 | 35.50 | 34.80 | 35.30 | 35.30 | 0.86% | 4,519 |
| Jul 16, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -0.99% | 2,805 |
| Jul 15, 2025 | 36.00 | 36.00 | 35.00 | 35.35 | 35.35 | -1.12% | 7,699 |
| Jul 14, 2025 | 34.25 | 35.90 | 34.10 | 35.75 | 35.75 | 4.23% | 8,185 |
| Jul 11, 2025 | 34.75 | 34.75 | 34.25 | 34.30 | 34.30 | -1.72% | 4,967 |
| Jul 10, 2025 | 34.50 | 34.90 | 34.30 | 34.90 | 34.90 | 2.20% | 4,928 |
| Jul 9, 2025 | 34.35 | 34.95 | 34.15 | 34.15 | 34.15 | 0.44% | 7,059 |
| Jul 8, 2025 | 35.60 | 35.60 | 33.95 | 34.00 | 34.00 | -3.41% | 15,638 |
| Jul 7, 2025 | 35.55 | 35.80 | 35.10 | 35.20 | 35.20 | -1.95% | 11,186 |
| Jul 4, 2025 | 37.50 | 37.50 | 35.70 | 35.90 | 35.90 | -3.23% | 18,760 |
| Jul 3, 2025 | 37.05 | 37.45 | 36.00 | 37.10 | 37.10 | -0.27% | 16,011 |
| Jul 2, 2025 | 38.35 | 38.35 | 36.80 | 37.20 | 37.20 | -2.75% | 24,804 |
| Jul 1, 2025 | 37.80 | 38.40 | 36.50 | 38.25 | 38.25 | 1.06% | 20,988 |
| Jun 30, 2025 | 36.85 | 38.60 | 36.85 | 37.85 | 37.85 | 6.02% | 43,672 |
| Jun 27, 2025 | 35.80 | 36.00 | 34.45 | 35.70 | 35.70 | -0.28% | 23,289 |
| Jun 26, 2025 | 33.10 | 35.90 | 33.10 | 35.80 | 35.80 | 14.93% | 74,631 |
| Jun 25, 2025 | 32.20 | 32.20 | 31.15 | 31.15 | 31.15 | -2.50% | 10,880 |
| Jun 24, 2025 | 31.65 | 33.45 | 30.65 | 31.95 | 31.95 | 1.43% | 25,472 |
| Jun 23, 2025 | 29.60 | 31.90 | 29.60 | 31.50 | 31.50 | 8.62% | 29,370 |