La Française de l'Energie S.A. (FRA:LFX)
Germany · Delayed Price · Currency is EUR 33.55
-0.40 (-1.18%)
At close: Nov 28, 2025
La Française de l'Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.45% | - |
| Nov 28, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -1.18% | - |
| Nov 27, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.02% | - |
| Nov 26, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2.39% | - |
| Nov 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.33% | - |
| Nov 24, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2.69% | - |
| Nov 21, 2025 | 33.70 | 33.70 | 33.40 | 33.40 | 33.40 | 0.75% | 6 |
| Nov 20, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.69% | - |
| Nov 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.93% | - |
| Nov 18, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.67% | - |
| Nov 17, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.08% | - |
| Nov 14, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.99% | - |
| Nov 13, 2025 | 33.30 | 33.50 | 33.30 | 33.50 | 33.50 | 0.60% | 80 |
| Nov 12, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.37% | - |
| Nov 11, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 4.62% | - |
| Nov 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.65% | - |
| Nov 6, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.10% | - |
| Nov 5, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -2.46% | - |
| Nov 4, 2025 | 32.35 | 32.50 | 32.35 | 32.50 | 32.50 | -4.13% | 100 |
| Nov 3, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.15% | - |
| Oct 31, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 1.35% | - |
| Oct 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| Oct 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.29% | - |
| Oct 28, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.29% | - |
| Oct 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.79% | - |
| Oct 24, 2025 | 32.45 | 33.40 | 32.45 | 33.40 | 33.40 | 2.30% | 137 |
| Oct 23, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 2.51% | - |
| Oct 22, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.63% | - |
| Oct 21, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 4.80% | - |
| Oct 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.89% | - |
| Oct 17, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.13% | - |
| Oct 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.50% | - |
| Oct 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.78% | - |
| Oct 14, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.12% | - |
| Oct 13, 2025 | 31.25 | 31.25 | 31.15 | 31.20 | 31.20 | 0.48% | 130 |
| Oct 10, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.49% | - |
| Oct 9, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.96% | - |
| Oct 8, 2025 | 30.50 | 31.20 | 30.50 | 31.20 | 31.20 | 2.46% | 50 |
| Oct 7, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.65% | - |
| Oct 6, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.66% | - |
| Oct 3, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.31% | - |
| Oct 2, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.49% | - |
| Oct 1, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.33% | - |
| Sep 30, 2025 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | -0.49% | 100 |
| Sep 29, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.65% | - |
| Sep 26, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.12% | - |
| Sep 25, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 3.30% | - |
| Sep 24, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.02% | - |
| Sep 23, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -4.96% | - |