La Française de l'Energie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	79
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%	149
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
Jan 5, 2026	31.55	32.00	31.45	31.45	31.45	0.80%	1,101
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