La Française de l'Energie S.A. (FRA:LFX)
Germany · Delayed Price · Currency is EUR 33.55
+1.70 (5.34%)
At close: Jan 9, 2026
La Française de l'Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 5.34% | - |
| Jan 8, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.95% | - |
| Jan 7, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.28% | - |
| Jan 6, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.32% | - |
| Jan 5, 2026 | 30.90 | 31.05 | 30.90 | 31.05 | 31.05 | -2.05% | 12 |
| Jan 2, 2026 | 31.50 | 31.70 | 31.50 | 31.70 | 31.70 | 7.09% | 12 |
| Dec 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Dec 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.17% | - |
| Dec 23, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.67% | - |
| Dec 22, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -3.88% | - |
| Dec 19, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 11.33% | - |
| Dec 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -17.75% | - |
| Dec 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 5.62% | - |
| Dec 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.04% | - |
| Dec 15, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.03% | - |
| Dec 12, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.89% | - |
| Dec 11, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.88% | - |
| Dec 10, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.58% | - |
| Dec 9, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.44% | - |
| Dec 8, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.42% | - |
| Dec 5, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.86% | - |
| Dec 4, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.04% | - |
| Dec 3, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 1.33% | - |
| Dec 2, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.30% | - |
| 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% | - |