La Française de l'Energie S.A. (EPA:FDE)
France · Delayed Price · Currency is EUR 17.90
-0.10 (-0.56%)
Nov 12, 2026, 9:24 AM CET
La Française de l'Energie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 17.80 | 17.98 | 17.70 | 17.90 | 17.90 | -0.56% | 5,783 |
| Nov 11, 2026 | 18.00 | 18.00 | 17.18 | 18.00 | 18.00 | -0.44% | 15,749 |
| Nov 10, 2026 | 17.80 | 18.76 | 17.60 | 18.08 | 18.08 | 1.12% | 19,129 |
| Nov 9, 2026 | 17.80 | 17.88 | 17.10 | 17.88 | 17.88 | 1.71% | 9,888 |
| Nov 6, 2026 | 17.80 | 17.80 | 17.32 | 17.58 | 17.58 | - | 11,576 |
| Nov 5, 2026 | 18.00 | 18.16 | 17.08 | 17.58 | 17.58 | -3.41% | 24,189 |
| Nov 4, 2026 | 18.52 | 18.52 | 17.78 | 18.20 | 18.20 | -1.52% | 17,979 |
| Nov 3, 2026 | 18.08 | 19.22 | 17.80 | 18.48 | 18.48 | 2.21% | 16,081 |
| Nov 2, 2026 | 18.54 | 18.54 | 17.76 | 18.08 | 18.08 | -2.48% | 14,620 |
| Oct 30, 2026 | 19.10 | 19.10 | 18.20 | 18.54 | 18.54 | -3.44% | 12,886 |
| Oct 29, 2026 | 18.94 | 19.20 | 18.72 | 19.20 | 19.20 | 0.10% | 13,057 |
| Oct 28, 2026 | 18.98 | 19.88 | 18.52 | 19.18 | 19.18 | 2.46% | 41,711 |
| Oct 27, 2026 | 17.60 | 18.78 | 17.02 | 18.72 | 18.72 | 6.36% | 89,120 |
| Oct 26, 2026 | 15.70 | 17.60 | 15.22 | 17.60 | 17.60 | 9.05% | 42,264 |
| Oct 23, 2026 | 13.98 | 16.14 | 13.90 | 16.14 | 16.14 | 14.31% | 48,504 |
| Oct 22, 2026 | 13.38 | 14.12 | 12.76 | 14.12 | 14.12 | 4.59% | 74,543 |
| Oct 21, 2026 | 14.60 | 15.16 | 13.32 | 13.50 | 13.50 | -5.06% | 68,306 |
| Oct 20, 2026 | 14.34 | 14.34 | 14.00 | 14.22 | 14.22 | -0.84% | 22,571 |
| Oct 19, 2026 | 14.20 | 14.52 | 14.12 | 14.34 | 14.34 | -1.24% | 16,422 |
| Oct 16, 2026 | 14.80 | 14.94 | 14.46 | 14.52 | 14.52 | -1.89% | 17,725 |
| Oct 15, 2026 | 14.00 | 14.80 | 13.90 | 14.80 | 14.80 | 5.56% | 50,986 |
| Oct 14, 2026 | 15.00 | 15.00 | 14.02 | 14.02 | 14.02 | -6.03% | 25,239 |
| Oct 13, 2026 | 15.14 | 15.20 | 14.54 | 14.92 | 14.92 | -1.19% | 34,331 |
| Oct 12, 2026 | 14.92 | 15.20 | 14.24 | 15.10 | 15.10 | 1.21% | 55,193 |
| Oct 9, 2026 | 14.60 | 15.00 | 14.40 | 14.92 | 14.92 | 2.47% | 55,008 |
| Oct 8, 2026 | 14.20 | 14.88 | 13.24 | 14.56 | 14.56 | 0.55% | 137,314 |
| Oct 7, 2026 | 15.68 | 16.00 | 14.12 | 14.48 | 14.48 | -18.92% | 199,616 |
| Oct 6, 2026 | 17.92 | 18.20 | 16.88 | 17.86 | 17.86 | -1.33% | 57,795 |
| Oct 5, 2026 | 17.76 | 18.32 | 17.40 | 18.10 | 18.10 | 1.91% | 27,803 |
| 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 |