La Française de l'Energie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.60	42.20	40.30	40.30	40.30	-3.01%	22,330
Jun 2, 2026	41.20	43.10	40.70	41.55	41.55	1.47%	31,314
Jun 1, 2026	40.50	42.10	40.50	40.95	40.95	1.74%	31,769
May 29, 2026	40.30	40.30	39.50	40.25	40.25	1.00%	10,862
May 28, 2026	39.55	40.20	39.20	39.85	39.85	0.25%	11,603
May 27, 2026	39.90	40.50	39.30	39.75	39.75	0.63%	15,683
May 26, 2026	37.85	39.75	37.55	39.50	39.50	4.22%	19,259
May 25, 2026	37.95	39.00	37.40	37.90	37.90	-0.26%	23,352
May 22, 2026	36.00	39.05	35.75	38.00	38.00	6.15%	34,638
May 21, 2026	36.40	37.05	35.80	35.80	35.80	-0.56%	17,695
May 20, 2026	35.70	36.40	35.70	36.00	36.00	1.27%	10,186
May 19, 2026	36.15	36.30	35.55	35.55	35.55	-1.52%	7,285
May 18, 2026	36.10	37.10	35.75	36.10	36.10	-0.69%	13,682
May 15, 2026	36.00	36.45	36.00	36.35	36.35	0.28%	5,474
May 14, 2026	35.60	36.40	35.50	36.25	36.25	1.12%	9,873
May 13, 2026	35.95	36.60	35.40	35.85	35.85	-0.28%	8,852
May 12, 2026	35.10	37.40	35.00	35.95	35.95	1.27%	16,549
May 11, 2026	35.90	35.90	34.70	35.50	35.50	-1.11%	34,161
May 8, 2026	36.10	36.20	35.15	35.90	35.90	-0.83%	19,276
May 7, 2026	38.00	38.00	36.15	36.20	36.20	-3.47%	16,659
May 6, 2026	38.00	38.00	36.90	37.50	37.50	0.13%	16,087
May 5, 2026	37.25	37.90	37.25	37.45	37.45	0.54%	12,752
May 4, 2026	38.00	38.10	37.25	37.25	37.25	-1.97%	16,147
Apr 30, 2026	38.40	38.40	37.80	38.00	38.00	-0.91%	11,349
Apr 29, 2026	38.10	38.45	37.85	38.35	38.35	0.66%	8,200
Apr 28, 2026	38.00	38.60	37.85	38.10	38.10	0.66%	13,801
Apr 27, 2026	38.35	38.70	37.80	37.85	37.85	-0.92%	24,569
Apr 24, 2026	39.00	39.10	37.80	38.20	38.20	-0.78%	9,157
Apr 23, 2026	38.00	39.45	37.50	38.50	38.50	1.99%	22,512
Apr 22, 2026	38.50	38.95	37.50	37.75	37.75	-1.82%	32,240
Apr 21, 2026	38.40	39.75	38.15	38.45	38.45	-0.39%	18,476
Apr 20, 2026	40.00	40.30	38.40	38.60	38.60	-0.90%	24,123
Apr 17, 2026	41.25	41.25	38.60	38.95	38.95	-5.00%	30,992
Apr 16, 2026	40.35	42.00	40.35	41.00	41.00	1.23%	20,005
Apr 15, 2026	40.90	41.40	40.35	40.50	40.50	-0.61%	15,492
Apr 14, 2026	41.60	41.75	40.60	40.75	40.75	-1.45%	17,213
Apr 13, 2026	41.80	42.60	41.10	41.35	41.35	0.36%	19,787
Apr 10, 2026	40.40	41.85	40.25	41.20	41.20	1.98%	13,766
Apr 9, 2026	40.95	41.55	39.80	40.40	40.40	0.50%	16,255
Apr 8, 2026	41.20	41.90	39.20	40.20	40.20	-4.85%	62,130
Apr 7, 2026	41.85	43.80	41.75	42.25	42.25	2.92%	45,805
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