La Française de l'Energie S.A. (EPA:FDE)
France · Delayed Price · Currency is EUR 34.35
+0.45 (1.33%)
At close: Nov 28, 2025
La Française de l'Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 34.20 | 34.50 | 33.90 | 34.35 | 34.35 | 1.33% | 4,462 |
| Nov 27, 2025 | 34.50 | 34.60 | 33.55 | 33.90 | 33.90 | -2.02% | 7,881 |
| Nov 26, 2025 | 34.60 | 34.90 | 34.10 | 34.60 | 34.60 | 0.14% | 7,707 |
| Nov 25, 2025 | 34.35 | 35.25 | 34.15 | 34.55 | 34.55 | 1.47% | 11,304 |
| Nov 24, 2025 | 34.50 | 34.75 | 33.90 | 34.05 | 34.05 | -1.30% | 4,494 |
| Nov 21, 2025 | 34.40 | 34.55 | 33.50 | 34.50 | 34.50 | -0.72% | 6,351 |
| Nov 20, 2025 | 33.60 | 35.00 | 33.60 | 34.75 | 34.75 | 4.51% | 14,924 |
| Nov 19, 2025 | 32.95 | 33.60 | 32.90 | 33.25 | 33.25 | 0.61% | 3,348 |
| Nov 18, 2025 | 33.00 | 33.10 | 32.50 | 33.05 | 33.05 | -1.34% | 6,511 |
| Nov 17, 2025 | 33.40 | 33.80 | 33.30 | 33.50 | 33.50 | 0.30% | 1,519 |
| Nov 14, 2025 | 33.70 | 33.70 | 32.55 | 33.40 | 33.40 | 0.75% | 5,220 |
| Nov 13, 2025 | 33.20 | 34.30 | 32.65 | 33.15 | 33.15 | -1.04% | 7,897 |
| Nov 12, 2025 | 33.60 | 33.80 | 33.50 | 33.50 | 33.50 | -0.30% | 1,914 |
| Nov 11, 2025 | 33.30 | 33.60 | 32.90 | 33.60 | 33.60 | 1.82% | 4,820 |
| Nov 10, 2025 | 32.00 | 33.60 | 31.85 | 33.00 | 33.00 | 4.27% | 6,843 |
| Nov 7, 2025 | 31.60 | 32.10 | 31.45 | 31.65 | 31.65 | 0.16% | 5,851 |
| Nov 6, 2025 | 32.25 | 32.25 | 31.30 | 31.60 | 31.60 | -2.47% | 6,984 |
| Nov 5, 2025 | 32.75 | 32.90 | 32.10 | 32.40 | 32.40 | -0.31% | 6,735 |
| Nov 4, 2025 | 32.90 | 32.90 | 31.80 | 32.50 | 32.50 | -2.55% | 15,700 |
| Nov 3, 2025 | 34.40 | 34.90 | 33.20 | 33.35 | 33.35 | -2.49% | 8,662 |
| Oct 31, 2025 | 34.30 | 34.50 | 33.80 | 34.20 | 34.20 | -0.58% | 4,805 |
| Oct 30, 2025 | 33.90 | 34.65 | 33.80 | 34.40 | 34.40 | 2.23% | 8,006 |
| Oct 29, 2025 | 35.20 | 35.35 | 33.30 | 33.65 | 33.65 | -4.67% | 8,860 |
| Oct 28, 2025 | 35.00 | 35.85 | 34.50 | 35.30 | 35.30 | - | 28,383 |
| Oct 27, 2025 | 35.50 | 35.50 | 34.40 | 35.30 | 35.30 | 0.43% | 15,164 |
| Oct 24, 2025 | 31.70 | 35.80 | 30.25 | 35.15 | 35.15 | 4.15% | 61,882 |
| Oct 23, 2025 | 33.00 | 33.75 | 32.50 | 33.75 | 33.75 | 2.43% | 15,454 |
| Oct 22, 2025 | 32.30 | 33.40 | 32.30 | 32.95 | 32.95 | 2.17% | 16,316 |
| Oct 21, 2025 | 32.00 | 32.50 | 31.60 | 32.25 | 32.25 | 0.78% | 18,752 |
| Oct 20, 2025 | 30.90 | 32.00 | 30.65 | 32.00 | 32.00 | 4.58% | 13,228 |
| Oct 17, 2025 | 31.85 | 31.90 | 30.20 | 30.60 | 30.60 | -3.62% | 8,913 |
| Oct 16, 2025 | 31.00 | 31.75 | 30.70 | 31.75 | 31.75 | 3.25% | 4,606 |
| Oct 15, 2025 | 31.00 | 31.15 | 30.70 | 30.75 | 30.75 | 0.33% | 3,860 |
| Oct 14, 2025 | 31.05 | 31.50 | 30.30 | 30.65 | 30.65 | -2.39% | 8,707 |
| Oct 13, 2025 | 31.10 | 31.40 | 30.60 | 31.40 | 31.40 | -0.32% | 8,513 |
| Oct 10, 2025 | 31.75 | 32.00 | 31.30 | 31.50 | 31.50 | 0.48% | 14,847 |
| Oct 9, 2025 | 31.80 | 32.00 | 31.15 | 31.35 | 31.35 | 0.64% | 4,127 |
| Oct 8, 2025 | 31.35 | 32.15 | 31.05 | 31.15 | 31.15 | 0.65% | 12,514 |
| Oct 7, 2025 | 30.70 | 31.50 | 30.30 | 30.95 | 30.95 | 0.65% | 11,431 |
| Oct 6, 2025 | 30.85 | 30.85 | 29.90 | 30.75 | 30.75 | -0.49% | 6,240 |
| Oct 3, 2025 | 30.60 | 30.90 | 29.90 | 30.90 | 30.90 | 1.64% | 7,295 |
| Oct 2, 2025 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -0.33% | 4,698 |
| Oct 1, 2025 | 31.20 | 31.20 | 30.50 | 30.50 | 30.50 | -2.24% | 4,486 |
| Sep 30, 2025 | 30.30 | 31.20 | 29.35 | 31.20 | 31.20 | 2.97% | 11,833 |
| Sep 29, 2025 | 31.25 | 31.25 | 29.10 | 30.30 | 30.30 | -2.10% | 25,610 |
| Sep 26, 2025 | 31.35 | 31.40 | 30.95 | 30.95 | 30.95 | -1.28% | 8,227 |
| Sep 25, 2025 | 31.50 | 31.65 | 31.20 | 31.35 | 31.35 | -0.79% | 2,797 |
| Sep 24, 2025 | 30.70 | 31.85 | 30.30 | 31.60 | 31.60 | 3.27% | 10,243 |
| Sep 23, 2025 | 30.50 | 31.20 | 30.45 | 30.60 | 30.60 | 0.16% | 3,678 |
| Sep 22, 2025 | 31.20 | 31.30 | 30.20 | 30.55 | 30.55 | -3.17% | 5,853 |