La Française de l'Energie S.A. (LON:0RIL)
London · Delayed Price · Currency is GBP · Price in EUR 31.45
+0.25 (0.80%)
At close: Jan 5, 2026
La Française de l'Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 32.00 | 32.00 | 31.15 | 31.20 | 31.20 | -1.27% | 560 |
| Dec 31, 2025 | 31.05 | 31.60 | 31.00 | 31.60 | 31.60 | 3.78% | 117 |
| Dec 30, 2025 | 30.35 | 30.45 | 30.35 | 30.45 | 30.45 | 0.58% | 72 |
| Dec 29, 2025 | 30.70 | 30.70 | 30.20 | 30.28 | 30.28 | 0.17% | 337 |
| Dec 23, 2025 | 30.23 | 30.30 | 30.23 | 30.23 | 30.23 | 0.08% | 550 |
| Dec 22, 2025 | 30.50 | 30.50 | 30.00 | 30.20 | 30.20 | - | 396 |
| Dec 19, 2025 | 31.25 | 31.50 | 30.20 | 30.20 | 30.20 | -5.63% | 1,295 |
| Dec 18, 2025 | 29.75 | 32.00 | 29.50 | 32.00 | 32.00 | 14.29% | 2,624 |
| Dec 17, 2025 | 33.55 | 33.55 | 28.00 | 28.00 | 28.00 | -14.63% | 1,627 |
| Dec 16, 2025 | 32.85 | 32.85 | 32.80 | 32.80 | 32.80 | - | 161 |
| Dec 15, 2025 | 33.90 | 33.90 | 32.80 | 32.80 | 32.80 | -4.65% | 12 |
| Dec 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.62% | 1 |
| Dec 10, 2025 | 34.50 | 34.50 | 33.85 | 33.85 | 33.85 | -3.56% | 75 |
| Dec 9, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 1.01% | 150 |
| Dec 8, 2025 | 35.50 | 35.50 | 34.50 | 34.75 | 34.75 | -2.39% | 80 |
| Dec 5, 2025 | 36.00 | 36.00 | 35.38 | 35.60 | 35.60 | 1.42% | 179 |
| Dec 4, 2025 | 35.25 | 35.55 | 35.10 | 35.10 | 35.10 | -0.85% | 190 |
| Dec 3, 2025 | 34.50 | 35.58 | 34.50 | 35.40 | 35.40 | 2.76% | 449 |
| Dec 2, 2025 | 34.35 | 34.45 | 34.35 | 34.45 | 34.45 | 1.32% | 135 |
| Dec 1, 2025 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | -0.87% | 2 |
| Nov 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.58% | - |
| Nov 26, 2025 | 34.95 | 34.95 | 34.25 | 34.50 | 34.50 | -1.15% | 54 |
| Nov 25, 2025 | 34.50 | 34.90 | 34.30 | 34.90 | 34.90 | 0.43% | 233 |
| Nov 24, 2025 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | 1.46% | 125 |
| Nov 21, 2025 | 34.20 | 34.25 | 34.20 | 34.25 | 34.25 | -1.30% | 42 |
| Nov 20, 2025 | 33.50 | 34.90 | 33.50 | 34.70 | 34.70 | 3.27% | 323 |
| Nov 19, 2025 | 33.45 | 33.60 | 33.45 | 33.60 | 33.60 | 2.91% | 97 |
| Nov 18, 2025 | 32.85 | 32.85 | 32.65 | 32.65 | 32.65 | -2.25% | 13 |
| Nov 17, 2025 | 33.40 | 33.70 | 33.40 | 33.40 | 33.40 | - | 214 |
| Nov 14, 2025 | 33.45 | 33.70 | 33.40 | 33.40 | 33.40 | 1.06% | 22 |
| Nov 13, 2025 | 33.20 | 33.80 | 33.05 | 33.05 | 33.05 | -1.93% | 108 |
| Nov 12, 2025 | 33.75 | 33.80 | 33.60 | 33.70 | 33.70 | 0.60% | 68 |
| Nov 11, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.75% | 2 |
| Nov 10, 2025 | 32.30 | 33.25 | 32.25 | 33.25 | 33.25 | 3.91% | 50 |
| Nov 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.47% | 6 |
| Nov 6, 2025 | 32.40 | 32.40 | 31.85 | 31.85 | 31.85 | -1.85% | 29 |
| Nov 5, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.93% | 1 |
| Nov 4, 2025 | 31.95 | 32.30 | 31.95 | 32.15 | 32.15 | -5.02% | 44 |
| Nov 3, 2025 | 34.70 | 34.70 | 33.85 | 33.85 | 33.85 | -1.74% | 100 |
| Oct 31, 2025 | 34.15 | 34.45 | 34.15 | 34.45 | 34.45 | 0.44% | 80 |
| Oct 30, 2025 | 34.05 | 34.65 | 34.05 | 34.30 | 34.30 | 2.08% | 698 |
| Oct 29, 2025 | 35.30 | 35.30 | 33.60 | 33.60 | 33.60 | -2.96% | 59 |
| Oct 28, 2025 | 34.90 | 35.50 | 34.63 | 34.63 | 34.63 | -1.91% | 2,634 |
| Oct 27, 2025 | 35.50 | 35.50 | 34.55 | 35.30 | 35.30 | 0.43% | 20 |
| Oct 24, 2025 | 31.05 | 35.15 | 31.00 | 35.15 | 35.15 | 5.71% | 2,910 |
| Oct 23, 2025 | 33.40 | 33.40 | 32.75 | 33.25 | 33.25 | 0.76% | 180 |
| Oct 22, 2025 | 32.85 | 33.00 | 32.50 | 33.00 | 33.00 | 2.64% | 75 |
| Oct 21, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 2.23% | 250 |
| Oct 20, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.94% | 95 |
| Oct 17, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -2.37% | 121 |