La Française de l'Energie S.A. (FRA:LFX)
Germany · Delayed Price · Currency is EUR 13.64
+0.68 (5.25%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:LFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 5.25% | 380 |
| Oct 22, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -6.49% | - |
| Oct 21, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.87% | - |
| Oct 20, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.86% | - |
| Oct 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Oct 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 6.82% | - |
| Oct 15, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -6.65% | - |
| Oct 14, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.10% | - |
| Oct 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.83% | - |
| Oct 12, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 2.26% | - |
| Oct 9, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.58% | - |
| Oct 8, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -18.19% | - |
| Oct 7, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -3.51% | - |
| Oct 6, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 2.32% | - |
| Oct 5, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -3.36% | - |
| Oct 2, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -7.27% | - |
| Oct 1, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -6.05% | - |
| Sep 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.23% | - |
| Sep 29, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% | - |
| Sep 28, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.21% | - |
| Sep 25, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.73% | - |
| Sep 24, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2.28% | - |
| Sep 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.41% | - |
| Sep 22, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -5.67% | - |
| Sep 21, 2026 | 20.95 | 22.65 | 20.80 | 20.80 | 20.80 | -1.19% | 380 |
| Sep 18, 2026 | 20.95 | 21.05 | 20.95 | 21.05 | 21.05 | 3.19% | 100 |
| Sep 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.32% | - |
| Sep 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.99% | - |
| Sep 15, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.55% | - |
| Sep 14, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 5.87% | - |
| Sep 11, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -4.91% | - |
| Sep 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -7.44% | - |
| Sep 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.65% | - |
| Sep 8, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -3.57% | - |
| Sep 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.03% | - |
| Sep 4, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.37% | - |
| Sep 3, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.73% | - |
| Sep 2, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.54% | - |
| Sep 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Aug 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Aug 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.66% | - |
| Aug 27, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 2.84% | 35 |
| Aug 26, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.71% | - |
| 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% | - |