La Française de l'Energie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	39.55	40.00	39.05	40.00	40.00	1.91%	10,026
Jul 10, 2026	40.00	40.00	39.10	39.25	39.25	-0.76%	5,833
Jul 9, 2026	39.85	40.15	39.50	39.55	39.55	-1.13%	6,301
Jul 8, 2026	39.60	40.45	39.55	40.00	40.00	0.76%	10,747
Jul 7, 2026	41.65	42.35	39.60	39.70	39.70	-4.11%	17,087
Jul 6, 2026	42.40	42.40	41.20	41.40	41.40	-1.66%	14,620
Jul 3, 2026	40.80	42.25	40.00	42.10	42.10	5.25%	32,358
Jul 2, 2026	39.50	40.50	39.20	40.00	40.00	1.14%	6,815
Jul 1, 2026	40.45	40.45	39.40	39.55	39.55	-3.42%	9,742
Jun 30, 2026	39.40	41.70	39.35	40.95	40.95	4.60%	22,571
Jun 29, 2026	39.40	39.85	38.40	39.15	39.15	1.42%	9,414
Jun 26, 2026	40.20	40.20	38.00	38.60	38.60	-4.81%	25,285
Jun 25, 2026	41.20	42.40	40.20	40.55	40.55	-2.64%	33,714
Jun 24, 2026	40.80	43.60	39.95	41.65	41.65	10.77%	110,635
Jun 23, 2026	37.50	37.90	37.10	37.60	37.60	-0.13%	6,741
Jun 22, 2026	37.95	38.25	37.30	37.65	37.65	-0.79%	6,887
Jun 19, 2026	38.10	38.40	37.90	37.95	37.95	0.66%	4,526
Jun 18, 2026	38.45	38.45	37.45	37.70	37.70	-2.46%	11,533
Jun 17, 2026	39.00	39.00	38.25	38.65	38.65	-0.90%	6,014
Jun 16, 2026	39.50	39.50	38.60	39.00	39.00	-0.89%	7,877
Jun 15, 2026	39.00	39.50	37.75	39.35	39.35	0.51%	20,757
Jun 12, 2026	40.50	40.50	38.35	39.15	39.15	-2.49%	15,699
Jun 11, 2026	40.00	40.90	40.00	40.15	40.15	0.50%	12,873
Jun 10, 2026	39.05	40.05	39.05	39.95	39.95	2.04%	7,395
Jun 9, 2026	40.70	40.70	38.55	39.15	39.15	-3.45%	16,554
Jun 8, 2026	40.10	40.80	39.80	40.55	40.55	-1.22%	10,245
Jun 5, 2026	41.80	42.10	41.05	41.05	41.05	-0.12%	19,351
Jun 4, 2026	40.30	41.50	40.00	41.10	41.10	1.99%	15,593
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