La Française de l'Energie S.A. (EPA:FDE)
France
· Delayed Price · Currency is EUR 38.10
+0.25 (0.66%)
Apr 28, 2026, 5:35 PM CET
La Française de l'Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.35 | 38.70 | 37.80 | 37.85 | 37.85 | -0.92% | 24,569 |
| Apr 24, 2026 | 39.00 | 39.10 | 37.80 | 38.20 | 38.20 | -0.78% | 9,157 |
| Apr 23, 2026 | 38.00 | 39.45 | 37.50 | 38.50 | 38.50 | 1.99% | 22,512 |
| Apr 22, 2026 | 38.50 | 38.95 | 37.50 | 37.75 | 37.75 | -1.82% | 32,240 |
| Apr 21, 2026 | 38.40 | 39.75 | 38.15 | 38.45 | 38.45 | -0.39% | 18,476 |
| Apr 20, 2026 | 40.00 | 40.30 | 38.40 | 38.60 | 38.60 | -0.90% | 24,123 |
| Apr 17, 2026 | 41.25 | 41.25 | 38.60 | 38.95 | 38.95 | -5.00% | 30,992 |
| Apr 16, 2026 | 40.35 | 42.00 | 40.35 | 41.00 | 41.00 | 1.23% | 20,005 |
| Apr 15, 2026 | 40.90 | 41.40 | 40.35 | 40.50 | 40.50 | -0.61% | 15,492 |
| Apr 14, 2026 | 41.60 | 41.75 | 40.60 | 40.75 | 40.75 | -1.45% | 17,213 |
| Apr 13, 2026 | 41.80 | 42.60 | 41.10 | 41.35 | 41.35 | 0.36% | 19,787 |
| Apr 10, 2026 | 40.40 | 41.85 | 40.25 | 41.20 | 41.20 | 1.98% | 13,766 |
| Apr 9, 2026 | 40.95 | 41.55 | 39.80 | 40.40 | 40.40 | 0.50% | 16,255 |
| Apr 8, 2026 | 41.20 | 41.90 | 39.20 | 40.20 | 40.20 | -4.85% | 62,130 |
| Apr 7, 2026 | 41.85 | 43.80 | 41.75 | 42.25 | 42.25 | 2.92% | 45,805 |
| Apr 2, 2026 | 38.00 | 41.15 | 37.95 | 41.05 | 41.05 | 7.74% | 42,573 |
| Apr 1, 2026 | 39.00 | 39.05 | 37.35 | 38.10 | 38.10 | -0.91% | 26,660 |
| Mar 31, 2026 | 37.95 | 38.90 | 36.85 | 38.45 | 38.45 | 3.22% | 28,715 |
| Mar 30, 2026 | 38.00 | 38.20 | 36.80 | 37.25 | 37.25 | -4.12% | 45,534 |
| Mar 27, 2026 | 40.95 | 40.95 | 38.20 | 38.85 | 38.85 | -7.72% | 85,697 |
| Mar 26, 2026 | 44.40 | 45.35 | 41.80 | 42.10 | 42.10 | -4.21% | 64,846 |
| Mar 25, 2026 | 45.00 | 45.80 | 42.40 | 43.95 | 43.95 | -4.46% | 76,052 |
| Mar 24, 2026 | 46.65 | 47.00 | 43.10 | 46.00 | 46.00 | 2.22% | 77,435 |
| Mar 23, 2026 | 41.65 | 45.95 | 41.30 | 45.00 | 45.00 | 14.80% | 226,947 |
| Mar 20, 2026 | 38.50 | 39.20 | 37.05 | 39.20 | 39.20 | 1.82% | 43,040 |
| Mar 19, 2026 | 33.80 | 38.80 | 33.55 | 38.50 | 38.50 | 14.58% | 98,134 |
| Mar 18, 2026 | 32.70 | 34.40 | 32.35 | 33.60 | 33.60 | 4.19% | 9,248 |
| Mar 17, 2026 | 33.00 | 33.00 | 32.20 | 32.25 | 32.25 | -1.23% | 7,582 |
| Mar 16, 2026 | 33.00 | 33.50 | 32.40 | 32.65 | 32.65 | -1.06% | 10,037 |
| Mar 13, 2026 | 33.30 | 33.35 | 32.85 | 33.00 | 33.00 | -0.90% | 8,124 |
| Mar 12, 2026 | 34.10 | 34.40 | 33.25 | 33.30 | 33.30 | -2.35% | 6,199 |
| Mar 11, 2026 | 34.30 | 34.70 | 33.75 | 34.10 | 34.10 | -1.16% | 6,914 |
| Mar 10, 2026 | 35.30 | 35.65 | 33.75 | 34.50 | 34.50 | -1.71% | 17,428 |
| Mar 9, 2026 | 33.65 | 35.30 | 33.10 | 35.10 | 35.10 | 5.25% | 18,349 |
| 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 |