La Française de l'Energie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	35.00	38.45	35.00	38.23	38.23	14.45%	2,425
Mar 18, 2026	32.80	33.40	32.75	33.40	33.40	1.98%	152
Mar 17, 2026	32.50	32.75	32.50	32.75	32.75	-0.30%	526
Mar 16, 2026	33.50	33.50	32.80	32.85	32.85	-0.61%	690
Mar 13, 2026	33.10	33.10	32.95	33.05	33.05	-2.29%	108
Mar 12, 2026	34.30	34.40	33.83	33.83	33.83	-1.38%	78
Mar 10, 2026	35.15	35.70	33.90	34.30	34.30	-1.01%	10
Mar 9, 2026	33.60	34.93	33.28	34.65	34.65	6.94%	314
Mar 6, 2026	33.85	33.95	32.40	32.40	32.40	-6.22%	79
Mar 5, 2026	35.88	35.88	34.55	34.55	34.55	-3.02%	179
Mar 4, 2026	35.10	35.70	35.10	35.63	35.63	1.79%	243
Mar 3, 2026	35.50	36.15	35.00	35.00	35.00	-2.10%	246
Mar 2, 2026	32.70	35.80	32.70	35.75	35.75	6.72%	3,107
Feb 27, 2026	33.63	33.63	33.50	33.50	33.50	-1.03%	61
Feb 26, 2026	33.15	33.85	33.15	33.85	33.85	2.19%	51
Feb 25, 2026	33.08	33.13	33.08	33.13	33.13	0.84%	17
Feb 24, 2026	32.60	33.05	32.60	32.85	32.85	-0.45%	29
Feb 23, 2026	33.25	33.58	32.85	33.00	33.00	-1.05%	169
Feb 20, 2026	33.80	33.80	33.20	33.35	33.35	0.45%	193
Feb 19, 2026	33.15	33.20	33.15	33.20	33.20	-0.52%	289
Feb 17, 2026	33.80	33.80	33.38	33.38	33.38	-0.52%	177
Feb 16, 2026	34.00	34.00	33.55	33.55	33.55	0.45%	96
Feb 13, 2026	33.03	33.50	32.35	33.40	33.40	-1.33%	669
Feb 12, 2026	33.93	34.00	33.85	33.85	33.85	-0.44%	172
Feb 11, 2026	34.55	34.60	33.98	34.00	34.00	-2.09%	287
Feb 10, 2026	34.70	34.90	34.70	34.73	34.73	0.65%	132
Feb 9, 2026	34.25	34.50	34.25	34.50	34.50	1.32%	183
Feb 6, 2026	34.35	34.35	34.00	34.05	34.05	-0.58%	2,240
Feb 5, 2026	35.75	35.75	34.25	34.25	34.25	-3.39%	440
Feb 4, 2026	35.95	36.20	35.45	35.45	35.45	-1.12%	316
Feb 3, 2026	37.30	38.00	35.05	35.85	35.85	-2.05%	1,298
Feb 2, 2026	34.98	36.93	34.98	36.60	36.60	6.86%	2,534
Jan 30, 2026	34.20	34.30	34.05	34.25	34.25	3.01%	30
Jan 29, 2026	34.80	35.15	33.25	33.25	33.25	-2.78%	267
Jan 28, 2026	34.10	35.20	34.10	34.20	34.20	2.09%	790
Jan 27, 2026	33.55	33.65	33.50	33.50	33.50	-1.33%	370
Jan 26, 2026	33.95	34.00	33.95	33.95	33.95	1.80%	150
Jan 23, 2026	33.25	33.38	33.25	33.35	33.35	-2.77%	18
Jan 22, 2026	32.70	34.30	32.65	34.30	34.30	-0.58%	211
Jan 21, 2026	34.00	35.00	34.00	34.50	34.50	2.15%	339
Jan 20, 2026	32.80	33.78	32.35	33.78	33.78	1.27%	622
Jan 16, 2026	33.43	33.50	33.30	33.35	33.35	0.76%	39
Jan 15, 2026	34.20	34.20	32.95	33.10	33.10	-2.22%	80
Jan 14, 2026	34.50	34.50	33.60	33.85	33.85	-0.59%	3,607
Jan 13, 2026	34.05	34.05	34.05	34.05	34.05	0.44%	50
Jan 12, 2026	34.60	34.60	33.90	33.90	33.90	-2.73%	19
Jan 9, 2026	35.65	36.00	34.85	34.85	34.85	3.72%	163
Jan 8, 2026	32.50	33.60	31.95	33.60	33.60	3.38%	50
Jan 7, 2026	32.00	32.50	31.68	32.50	32.50	1.25%	925
Jan 6, 2026	31.95	32.10	31.95	32.10	32.10	2.07%	258