La Française de l'Energie S.A. (EPA:FDE)
France
· Delayed Price · Currency is EUR 33.35
-1.05 (-3.05%)
At close: Mar 6, 2026
La Française de l'Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.50 | 34.50 | 32.40 | 33.35 | 33.35 | -3.05% | 23,828 |
| Mar 5, 2026 | 35.85 | 36.00 | 34.30 | 34.40 | 34.40 | -3.91% | 29,669 |
| Mar 4, 2026 | 34.90 | 36.00 | 34.90 | 35.80 | 35.80 | 2.87% | 15,235 |
| Mar 3, 2026 | 35.15 | 36.10 | 34.55 | 34.80 | 34.80 | -2.25% | 28,501 |
| Mar 2, 2026 | 33.00 | 36.30 | 32.70 | 35.60 | 35.60 | 5.64% | 30,216 |
| Feb 27, 2026 | 33.55 | 33.80 | 33.30 | 33.70 | 33.70 | 0.15% | 7,287 |
| Feb 26, 2026 | 32.90 | 33.85 | 32.70 | 33.65 | 33.65 | 2.28% | 9,406 |
| Feb 25, 2026 | 33.00 | 33.30 | 32.90 | 32.90 | 32.90 | -0.30% | 3,822 |
| Feb 24, 2026 | 32.55 | 33.25 | 32.55 | 33.00 | 33.00 | 0.92% | 7,554 |
| Feb 23, 2026 | 33.25 | 33.75 | 32.70 | 32.70 | 32.70 | -0.91% | 9,631 |
| Feb 20, 2026 | 33.80 | 33.85 | 32.95 | 33.00 | 33.00 | -2.94% | 16,949 |
| Feb 19, 2026 | 33.10 | 34.00 | 32.95 | 34.00 | 34.00 | 2.10% | 10,176 |
| Feb 18, 2026 | 33.00 | 33.60 | 32.80 | 33.30 | 33.30 | 1.83% | 12,484 |
| Feb 17, 2026 | 33.30 | 33.75 | 32.55 | 32.70 | 32.70 | -1.80% | 8,158 |
| Feb 16, 2026 | 33.60 | 34.00 | 33.30 | 33.30 | 33.30 | - | 10,132 |
| Feb 13, 2026 | 33.10 | 33.55 | 32.20 | 33.30 | 33.30 | -0.60% | 15,924 |
| Feb 12, 2026 | 34.15 | 34.15 | 33.50 | 33.50 | 33.50 | -1.76% | 13,263 |
| Feb 11, 2026 | 34.70 | 34.70 | 33.85 | 34.10 | 34.10 | -0.87% | 9,168 |
| Feb 10, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.57% | 7,242 |
| Feb 9, 2026 | 34.70 | 34.95 | 34.10 | 34.95 | 34.95 | 2.64% | 7,559 |
| Feb 6, 2026 | 34.90 | 34.90 | 33.60 | 34.05 | 34.05 | -0.87% | 11,151 |
| Feb 5, 2026 | 35.50 | 35.70 | 34.15 | 34.35 | 34.35 | -2.83% | 20,592 |
| Feb 4, 2026 | 35.95 | 36.30 | 35.35 | 35.35 | 35.35 | -0.42% | 18,706 |
| Feb 3, 2026 | 37.50 | 38.00 | 35.05 | 35.50 | 35.50 | -3.01% | 44,673 |
| Feb 2, 2026 | 35.00 | 37.20 | 34.70 | 36.60 | 36.60 | 7.49% | 57,675 |
| Jan 30, 2026 | 33.95 | 34.40 | 33.60 | 34.05 | 34.05 | 1.79% | 13,444 |
| Jan 29, 2026 | 35.00 | 35.40 | 33.30 | 33.45 | 33.45 | -2.76% | 30,474 |
| Jan 28, 2026 | 34.05 | 35.40 | 34.05 | 34.40 | 34.40 | 2.69% | 54,818 |
| Jan 27, 2026 | 33.80 | 33.80 | 33.25 | 33.50 | 33.50 | 0.45% | 13,561 |
| Jan 26, 2026 | 34.00 | 34.05 | 33.35 | 33.35 | 33.35 | -0.15% | 6,954 |
| Jan 23, 2026 | 34.30 | 34.30 | 33.10 | 33.40 | 33.40 | -1.18% | 7,748 |
| Jan 22, 2026 | 34.40 | 34.50 | 32.35 | 33.80 | 33.80 | -2.59% | 29,220 |
| Jan 21, 2026 | 34.00 | 35.15 | 33.70 | 34.70 | 34.70 | 2.36% | 20,111 |
| Jan 20, 2026 | 32.65 | 34.20 | 32.00 | 33.90 | 33.90 | 3.99% | 15,051 |
| Jan 19, 2026 | 32.85 | 32.85 | 32.25 | 32.60 | 32.60 | -0.46% | 10,638 |
| Jan 16, 2026 | 33.30 | 33.55 | 32.75 | 32.75 | 32.75 | -0.46% | 9,818 |
| Jan 15, 2026 | 34.00 | 34.20 | 32.50 | 32.90 | 32.90 | -3.24% | 17,505 |
| Jan 14, 2026 | 34.50 | 34.50 | 33.55 | 34.00 | 34.00 | -1.31% | 12,960 |
| Jan 13, 2026 | 34.20 | 34.50 | 33.70 | 34.45 | 34.45 | 1.62% | 8,078 |
| Jan 12, 2026 | 34.75 | 34.90 | 33.45 | 33.90 | 33.90 | -2.45% | 16,233 |
| Jan 9, 2026 | 35.35 | 36.00 | 34.65 | 34.75 | 34.75 | 3.27% | 25,405 |
| Jan 8, 2026 | 32.25 | 33.80 | 31.70 | 33.65 | 33.65 | 3.70% | 9,961 |
| Jan 7, 2026 | 32.15 | 32.60 | 31.60 | 32.45 | 32.45 | 1.56% | 8,877 |
| Jan 6, 2026 | 31.65 | 32.20 | 31.60 | 31.95 | 31.95 | 1.11% | 3,550 |
| Jan 5, 2026 | 31.50 | 32.20 | 31.30 | 31.60 | 31.60 | 1.61% | 8,043 |
| Jan 2, 2026 | 31.90 | 32.10 | 31.10 | 31.10 | 31.10 | -2.05% | 4,958 |
| Dec 31, 2025 | 31.10 | 31.80 | 30.70 | 31.75 | 31.75 | 2.09% | 9,139 |
| Dec 30, 2025 | 30.00 | 31.10 | 30.00 | 31.10 | 31.10 | 3.15% | 10,010 |
| Dec 29, 2025 | 30.25 | 30.80 | 30.00 | 30.15 | 30.15 | 0.33% | 7,618 |
| Dec 24, 2025 | 30.05 | 30.30 | 30.00 | 30.05 | 30.05 | 0.17% | 8,271 |
| Dec 23, 2025 | 30.45 | 30.55 | 30.00 | 30.00 | 30.00 | -1.32% | 5,133 |
| Dec 22, 2025 | 30.05 | 30.60 | 30.00 | 30.40 | 30.40 | 1.33% | 8,180 |
| Dec 19, 2025 | 30.00 | 31.70 | 30.00 | 30.00 | 30.00 | -4.76% | 34,288 |
| Dec 18, 2025 | 29.75 | 32.35 | 29.75 | 31.50 | 31.50 | 11.50% | 48,037 |
| Dec 17, 2025 | 34.05 | 34.15 | 27.60 | 28.25 | 28.25 | -17.52% | 95,883 |
| Dec 16, 2025 | 32.60 | 34.50 | 32.60 | 34.25 | 34.25 | 4.90% | 9,613 |
| Dec 15, 2025 | 34.15 | 34.15 | 32.50 | 32.65 | 32.65 | -3.69% | 9,655 |
| Dec 12, 2025 | 34.35 | 34.35 | 33.85 | 33.90 | 33.90 | -1.31% | 5,721 |
| Dec 11, 2025 | 34.30 | 34.60 | 34.00 | 34.35 | 34.35 | 1.03% | 3,893 |
| Dec 10, 2025 | 34.95 | 35.00 | 33.75 | 34.00 | 34.00 | -1.73% | 6,579 |
| Dec 9, 2025 | 34.80 | 35.30 | 34.50 | 34.60 | 34.60 | 0.14% | 7,736 |
| Dec 8, 2025 | 35.50 | 35.50 | 34.30 | 34.55 | 34.55 | -2.12% | 11,688 |
| 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 |