La Française de l'Energie S.A. (FRA:LFX)
Germany · Delayed Price · Currency is EUR 33.65
+0.85 (2.59%)
Last updated: Feb 20, 2026, 8:02 AM CET
La Française de l'Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 2.59% | - |
| Feb 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.55% | - |
| Feb 18, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.22% | - |
| Feb 17, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.61% | - |
| Feb 16, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.60% | - |
| Feb 13, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -2.07% | - |
| Feb 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.29% | - |
| Feb 11, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.60% | - |
| Feb 10, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.15% | - |
| Feb 9, 2026 | 33.75 | 34.40 | 33.75 | 34.40 | 34.40 | 1.62% | 52 |
| Feb 6, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -3.56% | - |
| Feb 5, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.14% | - |
| Feb 4, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -3.71% | - |
| Feb 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.39% | - |
| Feb 2, 2026 | 33.05 | 35.55 | 33.05 | 35.55 | 35.55 | 7.24% | 100 |
| Jan 30, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -2.64% | - |
| Jan 29, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 2.41% | - |
| Jan 28, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -2.06% | - |
| Jan 27, 2026 | 33.00 | 33.95 | 33.00 | 33.95 | 33.95 | 2.88% | 6 |
| Jan 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jan 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.18% | - |
| Jan 22, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 3.90% | - |
| Jan 21, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 4.38% | - |
| Jan 20, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.43% | - |
| Jan 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -2.48% | - |
| Jan 16, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -4.44% | - |
| Jan 15, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.73% | - |
| Jan 14, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1.49% | - |
| Jan 13, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -2.04% | - |
| Jan 12, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 2.09% | - |
| 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% | - |