La Française de l'Energie S.A. (LON:0RIL)
London · Delayed Price · Currency is GBP · Price in EUR 21.00
+0.20 (0.96%)
At close: Sep 25, 2026
LON:0RIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 20.85 | 21.00 | 20.85 | 21.00 | 21.00 | 0.96% | 877 |
| Sep 24, 2026 | 20.60 | 20.85 | 20.60 | 20.80 | 20.80 | 2.46% | 498 |
| Sep 23, 2026 | 20.15 | 20.60 | 20.10 | 20.30 | 20.30 | 0.50% | 378 |
| Sep 22, 2026 | 20.10 | 20.85 | 20.10 | 20.20 | 20.20 | 0.85% | 1,304 |
| Sep 21, 2026 | 21.40 | 22.10 | 20.00 | 20.03 | 20.03 | -5.74% | 4,679 |
| Sep 18, 2026 | 21.40 | 21.50 | 21.05 | 21.25 | 21.25 | 0.47% | 8,181 |
| Sep 17, 2026 | 21.05 | 21.15 | 20.90 | 21.15 | 21.15 | 0.83% | 1,317 |
| Sep 16, 2026 | 21.35 | 21.50 | 20.90 | 20.98 | 20.98 | -0.83% | 2,825 |
| Sep 15, 2026 | 22.50 | 22.50 | 20.95 | 21.15 | 21.15 | -6.42% | 2,708 |
| Sep 14, 2026 | 22.40 | 22.70 | 22.40 | 22.60 | 22.60 | -1.95% | 151 |
| Sep 11, 2026 | 21.90 | 23.15 | 21.80 | 23.05 | 23.05 | 7.71% | 5,868 |
| Sep 10, 2026 | 23.30 | 23.30 | 21.40 | 21.40 | 21.40 | -7.96% | 3,577 |
| Sep 9, 2026 | 25.00 | 25.00 | 23.25 | 23.25 | 23.25 | -5.49% | 2,041 |
| Sep 8, 2026 | 26.00 | 26.00 | 24.60 | 24.60 | 24.60 | -5.93% | 751 |
| Sep 7, 2026 | 27.00 | 27.00 | 26.15 | 26.15 | 26.15 | -3.68% | 620 |
| Sep 4, 2026 | 27.60 | 27.60 | 27.00 | 27.15 | 27.15 | -1.09% | 16 |
| Sep 3, 2026 | 28.00 | 28.10 | 27.40 | 27.45 | 27.45 | -0.72% | 622 |
| Sep 2, 2026 | 28.05 | 28.05 | 27.65 | 27.65 | 27.65 | -1.34% | 252 |
| Sep 1, 2026 | 27.90 | 28.10 | 27.88 | 28.03 | 28.03 | 1.17% | 1,423 |
| Aug 31, 2026 | 27.50 | 27.70 | 27.45 | 27.70 | 27.70 | -0.54% | 6 |
| Aug 28, 2026 | 28.30 | 28.30 | 27.85 | 27.85 | 27.85 | -0.54% | 1,114 |
| Aug 27, 2026 | 28.65 | 28.65 | 28.00 | 28.00 | 28.00 | -1.58% | 40 |
| Aug 26, 2026 | 28.50 | 28.50 | 28.25 | 28.45 | 28.45 | -1.90% | 497 |
| Aug 25, 2026 | 28.65 | 29.00 | 28.65 | 29.00 | 29.00 | - | 538 |
| Aug 24, 2026 | 29.55 | 29.85 | 28.88 | 29.00 | 29.00 | -1.69% | 176 |
| Aug 21, 2026 | 29.68 | 29.90 | 29.50 | 29.50 | 29.50 | -1.50% | 4,086 |
| Aug 20, 2026 | 30.40 | 30.40 | 29.95 | 29.95 | 29.95 | -2.12% | 30 |
| Aug 19, 2026 | 30.80 | 30.80 | 29.90 | 30.60 | 30.60 | 0.49% | 13 |
| Aug 18, 2026 | 30.45 | 30.95 | 30.45 | 30.45 | 30.45 | -0.81% | 26 |
| Aug 17, 2026 | 31.40 | 31.45 | 30.60 | 30.70 | 30.70 | -2.23% | 393 |
| Aug 14, 2026 | 31.43 | 31.45 | 31.40 | 31.40 | 31.40 | - | 4,643 |
| Aug 13, 2026 | 31.35 | 31.40 | 31.25 | 31.40 | 31.40 | 0.96% | 62 |
| Aug 12, 2026 | 31.10 | 31.50 | 31.10 | 31.10 | 31.10 | -0.64% | 642 |
| Aug 11, 2026 | 31.40 | 31.53 | 30.70 | 31.30 | 31.30 | - | 194 |
| Aug 10, 2026 | 30.50 | 31.90 | 30.30 | 31.30 | 31.30 | 4.86% | 480 |
| Aug 7, 2026 | 30.00 | 30.00 | 29.85 | 29.85 | 29.85 | -0.17% | 1 |
| Aug 6, 2026 | 29.70 | 29.95 | 29.50 | 29.90 | 29.90 | 2.57% | 5,407 |
| Aug 5, 2026 | 29.90 | 29.90 | 28.90 | 29.15 | 29.15 | -2.51% | 219 |
| Aug 4, 2026 | 29.83 | 29.95 | 29.53 | 29.90 | 29.90 | 3.46% | 413 |
| Aug 3, 2026 | 29.00 | 29.15 | 28.30 | 28.90 | 28.90 | 1.40% | 1,386 |
| Jul 31, 2026 | 28.45 | 28.75 | 28.25 | 28.50 | 28.50 | 2.15% | 279 |
| Jul 30, 2026 | 27.80 | 28.00 | 27.60 | 27.90 | 27.90 | 1.27% | 2,469 |
| Jul 29, 2026 | 28.90 | 28.90 | 27.23 | 27.55 | 27.55 | -4.67% | 2,273 |
| Jul 28, 2026 | 28.00 | 29.80 | 27.73 | 28.90 | 28.90 | 3.96% | 825 |
| Jul 27, 2026 | 28.45 | 28.80 | 27.80 | 27.80 | 27.80 | -3.47% | 1,140 |
| Jul 24, 2026 | 26.60 | 29.10 | 26.05 | 28.80 | 28.80 | 10.77% | 1,743 |
| Jul 23, 2026 | 26.75 | 26.75 | 25.95 | 26.00 | 26.00 | -6.14% | 2,010 |
| Jul 22, 2026 | 29.35 | 29.35 | 26.75 | 27.70 | 27.70 | -3.99% | 2,445 |
| Jul 21, 2026 | 29.80 | 29.83 | 28.80 | 28.85 | 28.85 | -3.51% | 517 |
| Jul 20, 2026 | 33.90 | 34.00 | 29.90 | 29.90 | 29.90 | -12.45% | 624 |