La Française de l'Energie S.A. (EPA:FDE)
France
· Delayed Price · Currency is EUR 35.30
-0.25 (-0.70%)
At close: Dec 5, 2025
La Française de l'Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 36.40 | 35.20 | 35.30 | 35.30 | -0.70% | 22,290 |
| Dec 4, 2025 | 35.50 | 36.00 | 35.05 | 35.55 | 35.55 | 1.28% | 8,543 |
| Dec 3, 2025 | 34.60 | 36.00 | 34.50 | 35.10 | 35.10 | 1.45% | 13,620 |
| Dec 2, 2025 | 34.35 | 34.60 | 34.15 | 34.60 | 34.60 | 1.32% | 2,500 |
| Dec 1, 2025 | 34.40 | 34.40 | 33.35 | 34.15 | 34.15 | -0.58% | 6,319 |
| Nov 28, 2025 | 34.20 | 34.50 | 33.90 | 34.35 | 34.35 | 1.33% | 4,462 |
| Nov 27, 2025 | 34.50 | 34.60 | 33.55 | 33.90 | 33.90 | -2.02% | 7,881 |
| Nov 26, 2025 | 34.60 | 34.90 | 34.10 | 34.60 | 34.60 | 0.14% | 7,707 |
| Nov 25, 2025 | 34.35 | 35.25 | 34.15 | 34.55 | 34.55 | 1.47% | 11,304 |
| Nov 24, 2025 | 34.50 | 34.75 | 33.90 | 34.05 | 34.05 | -1.30% | 4,494 |
| Nov 21, 2025 | 34.40 | 34.55 | 33.50 | 34.50 | 34.50 | -0.72% | 6,351 |
| Nov 20, 2025 | 33.60 | 35.00 | 33.60 | 34.75 | 34.75 | 4.51% | 14,924 |
| Nov 19, 2025 | 32.95 | 33.60 | 32.90 | 33.25 | 33.25 | 0.61% | 3,348 |
| Nov 18, 2025 | 33.00 | 33.10 | 32.50 | 33.05 | 33.05 | -1.34% | 6,511 |
| Nov 17, 2025 | 33.40 | 33.80 | 33.30 | 33.50 | 33.50 | 0.30% | 1,519 |
| Nov 14, 2025 | 33.70 | 33.70 | 32.55 | 33.40 | 33.40 | 0.75% | 5,220 |
| Nov 13, 2025 | 33.20 | 34.30 | 32.65 | 33.15 | 33.15 | -1.04% | 7,897 |
| Nov 12, 2025 | 33.60 | 33.80 | 33.50 | 33.50 | 33.50 | -0.30% | 1,914 |
| Nov 11, 2025 | 33.30 | 33.60 | 32.90 | 33.60 | 33.60 | 1.82% | 4,820 |
| Nov 10, 2025 | 32.00 | 33.60 | 31.85 | 33.00 | 33.00 | 4.27% | 6,843 |
| Nov 7, 2025 | 31.60 | 32.10 | 31.45 | 31.65 | 31.65 | 0.16% | 5,851 |
| Nov 6, 2025 | 32.25 | 32.25 | 31.30 | 31.60 | 31.60 | -2.47% | 6,984 |
| Nov 5, 2025 | 32.75 | 32.90 | 32.10 | 32.40 | 32.40 | -0.31% | 6,735 |
| Nov 4, 2025 | 32.90 | 32.90 | 31.80 | 32.50 | 32.50 | -2.55% | 15,700 |
| Nov 3, 2025 | 34.40 | 34.90 | 33.20 | 33.35 | 33.35 | -2.49% | 8,662 |
| Oct 31, 2025 | 34.30 | 34.50 | 33.80 | 34.20 | 34.20 | -0.58% | 4,805 |
| Oct 30, 2025 | 33.90 | 34.65 | 33.80 | 34.40 | 34.40 | 2.23% | 8,006 |
| Oct 29, 2025 | 35.20 | 35.35 | 33.30 | 33.65 | 33.65 | -4.67% | 8,860 |
| Oct 28, 2025 | 35.00 | 35.85 | 34.50 | 35.30 | 35.30 | - | 28,383 |
| Oct 27, 2025 | 35.50 | 35.50 | 34.40 | 35.30 | 35.30 | 0.43% | 15,164 |
| Oct 24, 2025 | 31.70 | 35.80 | 30.25 | 35.15 | 35.15 | 4.15% | 61,882 |
| Oct 23, 2025 | 33.00 | 33.75 | 32.50 | 33.75 | 33.75 | 2.43% | 15,454 |
| Oct 22, 2025 | 32.30 | 33.40 | 32.30 | 32.95 | 32.95 | 2.17% | 16,316 |
| Oct 21, 2025 | 32.00 | 32.50 | 31.60 | 32.25 | 32.25 | 0.78% | 18,752 |
| Oct 20, 2025 | 30.90 | 32.00 | 30.65 | 32.00 | 32.00 | 4.58% | 13,228 |
| Oct 17, 2025 | 31.85 | 31.90 | 30.20 | 30.60 | 30.60 | -3.62% | 8,913 |
| Oct 16, 2025 | 31.00 | 31.75 | 30.70 | 31.75 | 31.75 | 3.25% | 4,606 |
| Oct 15, 2025 | 31.00 | 31.15 | 30.70 | 30.75 | 30.75 | 0.33% | 3,860 |
| Oct 14, 2025 | 31.05 | 31.50 | 30.30 | 30.65 | 30.65 | -2.39% | 8,707 |
| Oct 13, 2025 | 31.10 | 31.40 | 30.60 | 31.40 | 31.40 | -0.32% | 8,513 |
| Oct 10, 2025 | 31.75 | 32.00 | 31.30 | 31.50 | 31.50 | 0.48% | 14,847 |
| Oct 9, 2025 | 31.80 | 32.00 | 31.15 | 31.35 | 31.35 | 0.64% | 4,127 |
| Oct 8, 2025 | 31.35 | 32.15 | 31.05 | 31.15 | 31.15 | 0.65% | 12,514 |
| Oct 7, 2025 | 30.70 | 31.50 | 30.30 | 30.95 | 30.95 | 0.65% | 11,431 |
| Oct 6, 2025 | 30.85 | 30.85 | 29.90 | 30.75 | 30.75 | -0.49% | 6,240 |
| Oct 3, 2025 | 30.60 | 30.90 | 29.90 | 30.90 | 30.90 | 1.64% | 7,295 |
| Oct 2, 2025 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -0.33% | 4,698 |
| Oct 1, 2025 | 31.20 | 31.20 | 30.50 | 30.50 | 30.50 | -2.24% | 4,486 |
| Sep 30, 2025 | 30.30 | 31.20 | 29.35 | 31.20 | 31.20 | 2.97% | 11,833 |
| Sep 29, 2025 | 31.25 | 31.25 | 29.10 | 30.30 | 30.30 | -2.10% | 25,610 |
| Sep 26, 2025 | 31.35 | 31.40 | 30.95 | 30.95 | 30.95 | -1.28% | 8,227 |
| Sep 25, 2025 | 31.50 | 31.65 | 31.20 | 31.35 | 31.35 | -0.79% | 2,797 |
| Sep 24, 2025 | 30.70 | 31.85 | 30.30 | 31.60 | 31.60 | 3.27% | 10,243 |
| Sep 23, 2025 | 30.50 | 31.20 | 30.45 | 30.60 | 30.60 | 0.16% | 3,678 |
| Sep 22, 2025 | 31.20 | 31.30 | 30.20 | 30.55 | 30.55 | -3.17% | 5,853 |
| Sep 19, 2025 | 31.80 | 32.30 | 31.55 | 31.55 | 31.55 | -0.94% | 6,850 |
| Sep 18, 2025 | 30.60 | 32.00 | 30.25 | 31.85 | 31.85 | 5.46% | 14,906 |
| Sep 17, 2025 | 30.60 | 30.60 | 30.00 | 30.20 | 30.20 | -0.49% | 3,947 |
| Sep 16, 2025 | 29.75 | 30.65 | 29.40 | 30.35 | 30.35 | -0.33% | 7,325 |
| Sep 15, 2025 | 28.30 | 30.80 | 28.05 | 30.45 | 30.45 | 7.98% | 19,833 |
| Sep 12, 2025 | 27.00 | 28.30 | 26.25 | 28.20 | 28.20 | 4.44% | 10,289 |
| Sep 11, 2025 | 27.00 | 27.50 | 26.90 | 27.00 | 27.00 | 0.75% | 4,671 |
| Sep 10, 2025 | 27.25 | 27.75 | 26.80 | 26.80 | 26.80 | -0.74% | 4,593 |
| Sep 9, 2025 | 27.35 | 27.40 | 26.80 | 27.00 | 27.00 | -0.37% | 4,248 |
| Sep 8, 2025 | 25.70 | 27.40 | 25.50 | 27.10 | 27.10 | 5.45% | 11,187 |
| Sep 5, 2025 | 26.25 | 26.70 | 25.70 | 25.70 | 25.70 | -1.15% | 11,156 |
| Sep 4, 2025 | 26.80 | 26.80 | 25.80 | 26.00 | 26.00 | -1.33% | 10,893 |
| Sep 3, 2025 | 27.70 | 27.70 | 26.10 | 26.35 | 26.35 | -4.87% | 11,334 |
| Sep 2, 2025 | 27.90 | 27.90 | 26.65 | 27.70 | 27.70 | -1.42% | 17,514 |
| Sep 1, 2025 | 29.00 | 29.55 | 28.10 | 28.10 | 28.10 | -3.10% | 9,619 |
| Aug 29, 2025 | 29.50 | 29.70 | 28.80 | 29.00 | 29.00 | -1.69% | 11,075 |
| Aug 28, 2025 | 29.10 | 29.50 | 28.80 | 29.50 | 29.50 | 2.43% | 8,588 |
| Aug 27, 2025 | 29.50 | 29.90 | 28.40 | 28.80 | 28.80 | -2.87% | 17,943 |
| Aug 26, 2025 | 30.20 | 30.30 | 29.35 | 29.65 | 29.65 | -2.95% | 20,008 |
| Aug 25, 2025 | 31.00 | 31.40 | 30.55 | 30.55 | 30.55 | -2.40% | 6,186 |
| Aug 22, 2025 | 31.20 | 31.40 | 30.90 | 31.30 | 31.30 | 1.62% | 2,097 |
| Aug 21, 2025 | 30.90 | 31.15 | 30.60 | 30.80 | 30.80 | 0.49% | 2,541 |
| Aug 20, 2025 | 31.50 | 31.50 | 30.60 | 30.65 | 30.65 | -2.39% | 5,468 |
| Aug 19, 2025 | 31.80 | 32.10 | 31.00 | 31.40 | 31.40 | -1.88% | 4,780 |
| Aug 18, 2025 | 31.95 | 32.15 | 31.65 | 32.00 | 32.00 | 0.79% | 6,897 |
| Aug 15, 2025 | 30.90 | 31.75 | 30.90 | 31.75 | 31.75 | 2.58% | 5,036 |
| Aug 14, 2025 | 31.15 | 31.50 | 30.95 | 30.95 | 30.95 | -0.48% | 3,909 |
| Aug 13, 2025 | 31.00 | 31.65 | 30.55 | 31.10 | 31.10 | 1.80% | 5,258 |
| Aug 12, 2025 | 29.90 | 30.95 | 29.90 | 30.55 | 30.55 | 2.52% | 6,428 |
| Aug 11, 2025 | 30.15 | 30.60 | 29.80 | 29.80 | 29.80 | -1.32% | 8,767 |
| Aug 8, 2025 | 31.00 | 31.00 | 30.15 | 30.20 | 30.20 | -1.15% | 6,252 |
| Aug 7, 2025 | 30.75 | 31.05 | 30.50 | 30.55 | 30.55 | -0.65% | 5,260 |
| Aug 6, 2025 | 31.30 | 31.30 | 30.40 | 30.75 | 30.75 | -0.32% | 6,676 |
| Aug 5, 2025 | 32.00 | 32.00 | 30.85 | 30.85 | 30.85 | -2.22% | 7,161 |
| Aug 4, 2025 | 31.60 | 31.95 | 31.35 | 31.55 | 31.55 | - | 3,215 |
| Aug 1, 2025 | 32.80 | 32.80 | 31.50 | 31.55 | 31.55 | -3.81% | 10,900 |
| Jul 31, 2025 | 31.70 | 33.10 | 31.10 | 32.80 | 32.80 | 4.79% | 15,246 |
| Jul 30, 2025 | 31.15 | 31.80 | 30.90 | 31.30 | 31.30 | 2.29% | 8,154 |
| Jul 29, 2025 | 29.80 | 31.15 | 29.65 | 30.60 | 30.60 | 2.68% | 13,227 |
| Jul 28, 2025 | 31.30 | 31.40 | 29.20 | 29.80 | 29.80 | -3.56% | 28,629 |
| Jul 25, 2025 | 31.65 | 31.65 | 29.60 | 30.90 | 30.90 | -2.52% | 38,918 |
| Jul 24, 2025 | 33.00 | 33.15 | 31.70 | 31.70 | 31.70 | -1.71% | 12,163 |
| Jul 23, 2025 | 36.00 | 36.20 | 31.25 | 32.25 | 32.25 | -10.04% | 89,085 |
| Jul 22, 2025 | 35.35 | 36.20 | 35.20 | 35.85 | 35.85 | 2.43% | 13,270 |
| Jul 21, 2025 | 35.70 | 36.10 | 34.80 | 35.00 | 35.00 | -1.96% | 15,896 |