La Française de l'Energie S.A. (LON:0RIL)
London · Delayed Price · Currency is GBP · Price in EUR 29.95
+1.85 (6.58%)
At close: Sep 15, 2025
La Française de l'Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.49% | 28 |
| Sep 16, 2025 | 30.00 | 30.25 | 30.00 | 30.15 | 30.15 | 0.67% | 120 |
| Sep 15, 2025 | 28.50 | 30.00 | 28.50 | 29.95 | 29.95 | 6.58% | 5 |
| Sep 12, 2025 | 26.95 | 28.10 | 26.95 | 28.10 | 28.10 | 2.93% | 413 |
| Sep 11, 2025 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 0.74% | 2 |
| Sep 10, 2025 | 27.15 | 27.15 | 26.95 | 27.10 | 27.10 | -0.37% | 78 |
| Sep 9, 2025 | 27.35 | 27.35 | 27.05 | 27.20 | 27.20 | 2.26% | 12 |
| Sep 8, 2025 | 26.15 | 26.60 | 26.15 | 26.60 | 26.60 | 2.50% | - |
| Sep 5, 2025 | 26.30 | 26.50 | 25.95 | 25.95 | 25.95 | 0.58% | 344 |
| Sep 4, 2025 | 25.90 | 26.00 | 25.80 | 25.80 | 25.80 | -2.82% | 161 |
| Sep 3, 2025 | 27.50 | 27.50 | 26.10 | 26.55 | 26.55 | -1.85% | 440 |
| Sep 2, 2025 | 27.85 | 27.85 | 27.05 | 27.05 | 27.05 | -5.25% | 228 |
| Sep 1, 2025 | 29.45 | 29.45 | 28.35 | 28.55 | 28.55 | -1.30% | 409 |
| Aug 29, 2025 | 29.50 | 29.50 | 28.93 | 28.93 | 28.93 | -1.11% | 74 |
| Aug 28, 2025 | 28.98 | 29.25 | 28.98 | 29.25 | 29.25 | 1.21% | 7 |
| Aug 27, 2025 | 29.50 | 29.50 | 28.90 | 28.90 | 28.90 | -2.86% | 100 |
| Aug 26, 2025 | 29.80 | 29.80 | 29.55 | 29.75 | 29.75 | -3.25% | 1,282 |
| Aug 25, 2025 | 31.00 | 31.05 | 30.75 | 30.75 | 30.75 | -1.28% | 223 |
| Aug 22, 2025 | 31.00 | 31.40 | 31.00 | 31.15 | 31.15 | 1.22% | 101 |
| Aug 21, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.73% | 3 |
| Aug 20, 2025 | 31.05 | 31.05 | 30.80 | 31.00 | 31.00 | -2.21% | 422 |
| Aug 19, 2025 | 31.30 | 32.15 | 31.30 | 31.70 | 31.70 | -0.63% | 10 |
| Aug 18, 2025 | 32.00 | 32.00 | 31.80 | 31.90 | 31.90 | 0.79% | 11 |
| Aug 15, 2025 | 31.60 | 31.65 | 31.60 | 31.65 | 31.65 | 1.61% | 10 |
| Aug 14, 2025 | 31.40 | 31.40 | 31.15 | 31.15 | 31.15 | 1.47% | 524 |
| Aug 13, 2025 | 30.65 | 30.70 | 30.65 | 30.70 | 30.70 | -0.65% | 86 |
| Aug 12, 2025 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | 2.49% | 241 |
| Aug 11, 2025 | 30.10 | 30.15 | 29.95 | 30.15 | 30.15 | -2.43% | 105 |
| Aug 7, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 6 |
| Aug 6, 2025 | 30.85 | 30.90 | 30.70 | 30.90 | 30.90 | - | 226 |
| Aug 5, 2025 | 31.05 | 31.25 | 30.90 | 30.90 | 30.90 | -2.06% | 158 |
| Aug 4, 2025 | 32.00 | 32.00 | 31.50 | 31.55 | 31.55 | -0.47% | 223 |
| Aug 1, 2025 | 32.75 | 32.75 | 31.60 | 31.70 | 31.70 | -3.35% | 504 |
| Jul 31, 2025 | 31.50 | 32.80 | 31.10 | 32.80 | 32.80 | 4.46% | 479 |
| Jul 30, 2025 | 31.15 | 31.55 | 31.15 | 31.40 | 31.40 | 1.29% | 137 |
| Jul 29, 2025 | 30.65 | 31.00 | 30.55 | 31.00 | 31.00 | 5.08% | 430 |
| Jul 28, 2025 | 31.15 | 31.15 | 29.30 | 29.50 | 29.50 | -4.07% | 278 |
| Jul 25, 2025 | 31.70 | 31.70 | 30.00 | 30.75 | 30.75 | -5.09% | 377 |
| Jul 23, 2025 | 36.10 | 36.10 | 31.75 | 32.40 | 32.40 | -9.12% | 2,032 |
| Jul 22, 2025 | 35.35 | 36.20 | 35.30 | 35.65 | 35.65 | 1.13% | 515 |
| Jul 21, 2025 | 35.70 | 36.05 | 35.25 | 35.25 | 35.25 | -1.33% | 496 |
| Jul 18, 2025 | 35.90 | 35.95 | 35.73 | 35.73 | 35.73 | 2.07% | 495 |
| Jul 17, 2025 | 35.05 | 35.35 | 35.00 | 35.00 | 35.00 | -1.27% | 406 |
| Jul 16, 2025 | 35.65 | 35.65 | 35.20 | 35.45 | 35.45 | -0.07% | 38 |
| Jul 15, 2025 | 35.95 | 35.95 | 35.48 | 35.48 | 35.48 | -0.49% | 166 |
| Jul 14, 2025 | 34.30 | 35.80 | 34.12 | 35.65 | 35.65 | 3.48% | 238 |
| Jul 11, 2025 | 34.75 | 34.75 | 34.35 | 34.45 | 34.45 | -0.43% | 277 |
| Jul 10, 2025 | 34.30 | 34.68 | 34.30 | 34.60 | 34.60 | - | 830 |
| Jul 9, 2025 | 34.48 | 34.85 | 34.48 | 34.60 | 34.60 | 1.47% | 263 |
| Jul 8, 2025 | 35.15 | 35.60 | 34.10 | 34.10 | 34.10 | -3.81% | 355 |