La Française de l'Energie S.A. (FRA:LFX)
Germany · Delayed Price · Currency is EUR 28.15
-0.20 (-0.71%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:LFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -2.41% | - |
| Aug 24, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | - |
| Aug 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.19% | - |
| Aug 20, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.50% | - |
| Aug 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.16% | - |
| Aug 18, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.74% | - |
| Aug 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Aug 14, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 13, 2026 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | - | 20 |
| Aug 12, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.49% | - |
| Aug 11, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 3.54% | - |
| Aug 10, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.98% | - |
| Aug 7, 2026 | 29.35 | 30.30 | 29.35 | 30.30 | 30.30 | 4.30% | 4 |
| Aug 6, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.86% | - |
| Aug 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Aug 4, 2026 | 28.90 | 30.00 | 28.90 | 30.00 | 30.00 | 7.33% | 50 |
| Aug 3, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | - |
| Jul 31, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 3.33% | - |
| Jul 30, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -4.25% | - |
| Jul 29, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3.86% | - |
| Jul 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.03% | - |
| Jul 27, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 8.72% | - |
| Jul 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Jul 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -6.83% | - |
| Jul 22, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -2.56% | - |
| Jul 21, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -11.88% | - |
| Jul 20, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -2.21% | - |
| Jul 17, 2026 | 38.00 | 38.00 | 34.00 | 34.00 | 34.00 | -15.11% | 200 |
| Jul 16, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - | - |
| Jul 15, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 1.78% | - |
| Jul 14, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 2.34% | - |
| Jul 13, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.41% | - |
| Jul 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.38% | - |
| Jul 9, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -1.48% | - |
| Jul 8, 2026 | 39.10 | 40.55 | 39.10 | 40.55 | 40.55 | -0.61% | 100 |
| Jul 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -4.11% | - |
| Jul 6, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 7.18% | 100 |
| Jul 3, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1.79% | - |
| Jul 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.58% | - |
| Jul 1, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 3.98% | - |
| Jun 30, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.83% | - |
| Jun 29, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.29% | - |
| Jun 26, 2026 | 39.80 | 39.80 | 38.50 | 38.70 | 38.70 | -6.07% | 20 |
| Jun 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 6.32% | - |
| Jun 24, 2026 | 37.75 | 38.75 | 37.75 | 38.75 | 38.75 | 5.30% | 25 |
| Jun 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.74% | - |
| Jun 22, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.94% | - |
| Jun 19, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -2.37% | - |
| Jun 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.17% | - |
| Jun 17, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.16% | - |