La Française de l'Energie S.A. (EPA:FDE)
France · Delayed Price · Currency is EUR 17.76
-0.30 (-1.66%)
Oct 2, 2026, 5:35 PM CET
La Française de l'Energie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 18.40 | 18.40 | 16.90 | 17.76 | 17.76 | -1.66% | 61,728 |
| Oct 1, 2026 | 19.80 | 19.80 | 18.02 | 18.06 | 18.06 | -8.79% | 59,718 |
| Sep 30, 2026 | 20.50 | 20.70 | 19.22 | 19.80 | 19.80 | -5.04% | 51,216 |
| Sep 29, 2026 | 20.50 | 21.15 | 20.40 | 20.85 | 20.85 | 0.72% | 16,475 |
| Sep 28, 2026 | 21.20 | 21.65 | 20.70 | 20.70 | 20.70 | -0.96% | 22,015 |
| Sep 25, 2026 | 20.95 | 21.30 | 20.70 | 20.90 | 20.90 | -0.71% | 13,365 |
| Sep 24, 2026 | 20.50 | 21.05 | 20.45 | 21.05 | 21.05 | 1.45% | 18,661 |
| Sep 23, 2026 | 20.10 | 20.75 | 20.05 | 20.75 | 20.75 | 3.49% | 18,621 |
| Sep 22, 2026 | 20.20 | 20.90 | 20.05 | 20.05 | 20.05 | -0.25% | 29,252 |
| Sep 21, 2026 | 21.50 | 22.30 | 19.90 | 20.10 | 20.10 | -4.29% | 53,495 |
| Sep 18, 2026 | 21.50 | 21.75 | 21.00 | 21.00 | 21.00 | -2.10% | 20,616 |
| Sep 17, 2026 | 21.00 | 21.55 | 20.75 | 21.45 | 21.45 | 3.12% | 32,919 |
| Sep 16, 2026 | 21.50 | 21.80 | 20.80 | 20.80 | 20.80 | -3.26% | 33,173 |
| Sep 15, 2026 | 22.50 | 22.50 | 20.85 | 21.50 | 21.50 | -3.37% | 37,187 |
| Sep 14, 2026 | 23.55 | 23.60 | 22.25 | 22.25 | 22.25 | -3.68% | 25,404 |
| Sep 11, 2026 | 21.80 | 23.80 | 21.40 | 23.10 | 23.10 | 6.21% | 50,418 |
| Sep 10, 2026 | 22.80 | 23.05 | 21.35 | 21.75 | 21.75 | -5.43% | 66,964 |
| Sep 9, 2026 | 24.85 | 25.15 | 23.00 | 23.00 | 23.00 | -7.07% | 50,270 |
| Sep 8, 2026 | 25.90 | 26.30 | 24.30 | 24.75 | 24.75 | -5.53% | 62,750 |
| Sep 7, 2026 | 27.00 | 27.00 | 25.95 | 26.20 | 26.20 | -3.32% | 23,273 |
| Sep 4, 2026 | 27.50 | 27.55 | 26.70 | 27.10 | 27.10 | -1.81% | 13,540 |
| Sep 3, 2026 | 28.00 | 28.10 | 27.40 | 27.60 | 27.60 | -0.36% | 14,898 |
| Sep 2, 2026 | 28.05 | 28.05 | 27.50 | 27.70 | 27.70 | -1.07% | 6,916 |
| Sep 1, 2026 | 28.50 | 28.55 | 27.70 | 28.00 | 28.00 | 1.08% | 12,817 |
| Aug 31, 2026 | 27.50 | 27.85 | 27.25 | 27.70 | 27.70 | -0.18% | 9,566 |
| Aug 28, 2026 | 28.00 | 28.10 | 27.75 | 27.75 | 27.75 | -0.89% | 4,803 |
| Aug 27, 2026 | 28.70 | 28.70 | 28.00 | 28.00 | 28.00 | -1.23% | 8,743 |
| Aug 26, 2026 | 28.40 | 28.70 | 28.20 | 28.35 | 28.35 | -0.87% | 12,875 |
| Aug 25, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -0.69% | 7,551 |
| Aug 24, 2026 | 29.50 | 29.80 | 28.65 | 28.80 | 28.80 | -2.54% | 13,236 |
| Aug 21, 2026 | 29.75 | 30.15 | 29.40 | 29.55 | 29.55 | 0.17% | 11,198 |
| Aug 20, 2026 | 30.40 | 30.40 | 29.50 | 29.50 | 29.50 | -2.16% | 7,578 |
| Aug 19, 2026 | 30.75 | 30.75 | 29.20 | 30.15 | 30.15 | -0.66% | 24,982 |
| Aug 18, 2026 | 30.60 | 31.05 | 30.35 | 30.35 | 30.35 | -1.46% | 7,082 |
| Aug 17, 2026 | 31.50 | 31.50 | 30.35 | 30.80 | 30.80 | -1.91% | 20,602 |
| Aug 14, 2026 | 31.40 | 31.50 | 31.20 | 31.40 | 31.40 | 0.32% | 13,521 |
| Aug 13, 2026 | 31.50 | 31.50 | 31.00 | 31.30 | 31.30 | -0.32% | 3,915 |
| Aug 12, 2026 | 31.20 | 31.70 | 31.05 | 31.40 | 31.40 | 0.16% | 9,420 |
| Aug 11, 2026 | 31.40 | 31.70 | 30.65 | 31.35 | 31.35 | 0.32% | 15,342 |
| Aug 10, 2026 | 30.50 | 31.90 | 30.50 | 31.25 | 31.25 | 3.65% | 24,308 |
| Aug 7, 2026 | 30.00 | 30.15 | 29.50 | 30.15 | 30.15 | 1.01% | 9,574 |
| Aug 6, 2026 | 29.15 | 29.95 | 28.90 | 29.85 | 29.85 | 1.36% | 10,660 |
| Aug 5, 2026 | 29.40 | 29.68 | 28.80 | 29.45 | 29.45 | -1.67% | 20,343 |
| Aug 4, 2026 | 29.50 | 30.05 | 29.35 | 29.95 | 29.95 | 2.39% | 14,797 |
| Aug 3, 2026 | 29.30 | 29.55 | 28.20 | 29.25 | 29.25 | 3.72% | 14,913 |
| Jul 31, 2026 | 28.25 | 29.00 | 28.10 | 28.20 | 28.20 | - | 19,262 |
| Jul 30, 2026 | 27.70 | 28.20 | 27.40 | 28.20 | 28.20 | 2.55% | 14,870 |
| Jul 29, 2026 | 29.00 | 29.00 | 27.20 | 27.50 | 27.50 | -4.51% | 33,724 |
| Jul 28, 2026 | 27.90 | 29.90 | 27.60 | 28.80 | 28.80 | 3.97% | 35,126 |
| Jul 27, 2026 | 28.90 | 29.00 | 27.70 | 27.70 | 27.70 | -2.12% | 27,208 |