La Française de l'Energie S.A. (EPA:FDE)
France · Delayed Price · Currency is EUR 29.55
+0.05 (0.17%)
Aug 21, 2026, 5:35 PM CET
La Française de l'Energie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 26.65 | 29.10 | 26.15 | 28.30 | 28.30 | 7.81% | 55,166 |
| Jul 23, 2026 | 27.05 | 27.10 | 25.90 | 26.25 | 26.25 | -3.31% | 51,064 |
| Jul 22, 2026 | 29.35 | 29.45 | 26.50 | 27.15 | 27.15 | -6.38% | 57,921 |
| Jul 21, 2026 | 29.80 | 30.05 | 28.60 | 29.00 | 29.00 | -2.52% | 38,891 |
| Jul 20, 2026 | 34.00 | 34.30 | 29.75 | 29.75 | 29.75 | -11.98% | 70,336 |
| Jul 17, 2026 | 34.05 | 35.50 | 32.40 | 33.80 | 33.80 | -14.32% | 94,977 |
| Jul 16, 2026 | 40.40 | 40.40 | 39.00 | 39.45 | 39.45 | -2.35% | 5,304 |
| Jul 15, 2026 | 40.35 | 40.70 | 39.70 | 40.40 | 40.40 | -0.25% | 15,859 |
| Jul 14, 2026 | 40.50 | 40.50 | 39.80 | 40.50 | 40.50 | 1.25% | 6,540 |
| 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 |