La Française de l'Energie S.A. (FRA:LFX)
Germany
· Delayed Price · Currency is EUR 34.95
+0.70 (2.04%)
At close: Dec 4, 2025
La Française de l'Energie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.04% | - |
| Dec 3, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 1.33% | - |
| Dec 2, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.30% | - |
| Dec 1, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.45% | - |
| Nov 28, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -1.18% | - |
| Nov 27, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.02% | - |
| Nov 26, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2.39% | - |
| Nov 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.33% | - |
| Nov 24, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2.69% | - |
| Nov 21, 2025 | 33.70 | 33.70 | 33.40 | 33.40 | 33.40 | 0.75% | 6 |
| Nov 20, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.69% | - |
| Nov 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.93% | - |
| Nov 18, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.67% | - |
| Nov 17, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.08% | - |
| Nov 14, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.99% | - |
| Nov 13, 2025 | 33.30 | 33.50 | 33.30 | 33.50 | 33.50 | 0.60% | 80 |
| Nov 12, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.37% | - |
| Nov 11, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 4.62% | - |
| Nov 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.65% | - |
| Nov 6, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.10% | - |
| Nov 5, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -2.46% | - |
| Nov 4, 2025 | 32.35 | 32.50 | 32.35 | 32.50 | 32.50 | -4.13% | 100 |
| Nov 3, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.15% | - |
| Oct 31, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 1.35% | - |
| Oct 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| Oct 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.29% | - |
| Oct 28, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.29% | - |
| Oct 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.79% | - |
| Oct 24, 2025 | 32.45 | 33.40 | 32.45 | 33.40 | 33.40 | 2.30% | 137 |
| Oct 23, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 2.51% | - |
| Oct 22, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.63% | - |
| Oct 21, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 4.80% | - |
| Oct 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.89% | - |
| Oct 17, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.13% | - |
| Oct 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.50% | - |
| Oct 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.78% | - |
| Oct 14, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.12% | - |
| Oct 13, 2025 | 31.25 | 31.25 | 31.15 | 31.20 | 31.20 | 0.48% | 130 |
| Oct 10, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.49% | - |
| Oct 9, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.96% | - |
| Oct 8, 2025 | 30.50 | 31.20 | 30.50 | 31.20 | 31.20 | 2.46% | 50 |
| Oct 7, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.65% | - |
| Oct 6, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.66% | - |
| Oct 3, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.31% | - |
| Oct 2, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.49% | - |
| Oct 1, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.33% | - |
| Sep 30, 2025 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | -0.49% | 100 |
| Sep 29, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.65% | - |
| Sep 26, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.12% | - |
| Sep 25, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 3.30% | - |
| Sep 24, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.02% | - |
| Sep 23, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -4.96% | - |
| Sep 22, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.79% | - |
| Sep 19, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 4.65% | - |
| Sep 18, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.17% | - |
| Sep 17, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.50% | - |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.33% | - |
| Sep 15, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 4.49% | - |
| Sep 12, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.75% | - |
| Sep 11, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.93% | - |
| Sep 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Sep 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 4.31% | - |
| Sep 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.35% | - |
| Sep 5, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.96% | - |
| Sep 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -4.22% | - |
| Sep 3, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.09% | - |
| Sep 2, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -4.17% | - |
| Sep 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.54% | - |
| Aug 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.28% | - |
| Aug 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -2.89% | - |
| Aug 27, 2025 | 29.30 | 29.40 | 29.30 | 29.40 | 29.40 | -2.81% | 66 |
| Aug 26, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.79% | 120 |
| Aug 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.65% | - |
| Aug 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.16% | - |
| Aug 21, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.78% | - |
| Aug 20, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.52% | - |
| Aug 19, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.96% | - |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.28% | - |
| Aug 15, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -3.00% | - |
| Aug 14, 2025 | 30.60 | 31.65 | 30.60 | 31.65 | 31.65 | 4.46% | 120 |
| Aug 13, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.71% | - |
| Aug 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.50% | - |
| Aug 11, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.99% | - |
| Aug 8, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.82% | - |
| Aug 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | - |
| Aug 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.08% | - |
| Aug 5, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Aug 4, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -3.55% | - |
| Aug 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.52% | - |
| Jul 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.51% | - |
| Jul 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.83% | - |
| Jul 29, 2025 | 29.35 | 30.20 | 29.35 | 30.20 | 30.20 | -2.11% | 690 |
| Jul 28, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.12% | - |
| Jul 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.95% | - |
| Jul 24, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -9.82% | - |
| Jul 23, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 3.33% | - |
| Jul 22, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.40% | - |
| Jul 21, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 1.14% | - |
| Jul 18, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | - |