La Francaise de l'Energie SA FDE
EURONEXT · France · Utilities
€18.04-0.02 (-0.11%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €19.80 | -5.04% | €20.50 | €20.70 | €19.22 | 51.22K |
| 2026-09-29 | €20.85 | +0.72% | €20.50 | €21.15 | €20.40 | 16.48K |
| 2026-09-28 | €20.70 | -0.96% | €21.20 | €21.65 | €20.70 | 22.02K |
| 2026-09-25 | €20.90 | -0.71% | €20.95 | €21.30 | €20.70 | 13.37K |
| 2026-09-24 | €21.05 | +1.45% | €20.50 | €21.05 | €20.45 | 18.66K |
| 2026-09-23 | €20.75 | +3.49% | €20.10 | €20.75 | €20.05 | 18.62K |
| 2026-09-22 | €20.05 | -0.25% | €20.20 | €20.90 | €20.05 | 29.25K |
| 2026-09-21 | €20.10 | -4.29% | €21.50 | €22.30 | €19.90 | 53.50K |
| 2026-09-18 | €21.00 | -2.10% | €21.50 | €21.75 | €21.00 | 20.62K |
| 2026-09-17 | €21.45 | +3.13% | €21.00 | €21.55 | €20.75 | 32.92K |
| 2026-09-16 | €20.80 | -3.26% | €21.50 | €21.80 | €20.80 | 33.17K |
| 2026-09-15 | €21.50 | -3.37% | €22.50 | €22.50 | €20.85 | 37.19K |
| 2026-09-14 | €22.25 | -3.68% | €23.55 | €23.60 | €22.25 | 25.40K |
| 2026-09-11 | €23.10 | +6.21% | €21.80 | €23.80 | €21.40 | 50.42K |
| 2026-09-10 | €21.75 | -5.43% | €22.80 | €23.05 | €21.35 | 66.96K |
| 2026-09-09 | €23.00 | -7.07% | €24.85 | €25.15 | €23.00 | 50.27K |
| 2026-09-08 | €24.75 | -5.53% | €25.90 | €26.30 | €24.30 | 62.75K |
| 2026-09-07 | €26.20 | -3.32% | €27.00 | €27.00 | €25.95 | 23.27K |
| 2026-09-04 | €27.10 | -1.81% | €27.50 | €27.55 | €26.70 | 13.54K |
| 2026-09-03 | €27.60 | -0.36% | €28.00 | €28.10 | €27.40 | 14.90K |
| 2026-09-02 | €27.70 | -1.07% | €28.05 | €28.05 | €27.50 | 6.92K |
| 2026-09-01 | €28.00 | +1.08% | €28.50 | €28.55 | €27.70 | 12.82K |
| 2026-08-31 | €27.70 | -0.18% | €27.50 | €27.85 | €27.25 | 9.57K |
| 2026-08-28 | €27.75 | -0.89% | €28.00 | €28.10 | €27.75 | 4.80K |
| 2026-08-27 | €28.00 | -1.23% | €28.70 | €28.70 | €28.00 | 8.74K |
| 2026-08-26 | €28.35 | -0.87% | €28.40 | €28.70 | €28.20 | 12.88K |
| 2026-08-25 | €28.60 | -0.69% | €29.00 | €29.00 | €28.60 | 7.55K |
| 2026-08-24 | €28.80 | -2.54% | €29.50 | €29.80 | €28.65 | 13.24K |
| 2026-08-21 | €29.55 | +0.17% | €29.75 | €30.15 | €29.40 | 11.20K |
| 2026-08-20 | €29.50 | -2.16% | €30.40 | €30.40 | €29.50 | 7.58K |
| 2026-08-19 | €30.15 | -0.66% | €30.75 | €30.75 | €29.20 | 24.98K |
| 2026-08-18 | €30.35 | -1.46% | €30.60 | €31.05 | €30.35 | 7.08K |
| 2026-08-17 | €30.80 | -1.91% | €31.50 | €31.50 | €30.35 | 20.60K |
| 2026-08-14 | €31.40 | +0.32% | €31.40 | €31.50 | €31.20 | 13.52K |
| 2026-08-13 | €31.30 | -0.32% | €31.50 | €31.50 | €31.00 | 3.92K |
| 2026-08-12 | €31.40 | +0.16% | €31.20 | €31.70 | €31.05 | 9.42K |
| 2026-08-11 | €31.35 | +0.32% | €31.40 | €31.70 | €30.65 | 15.34K |
| 2026-08-10 | €31.25 | +3.65% | €30.50 | €31.90 | €30.50 | 24.31K |
| 2026-08-07 | €30.15 | +1.01% | €30.00 | €30.15 | €29.50 | 9.57K |
| 2026-08-06 | €29.85 | +1.36% | €29.15 | €29.95 | €28.90 | 10.66K |
| 2026-08-05 | €29.45 | -1.67% | €29.40 | €29.67 | €28.80 | 20.34K |
| 2026-08-04 | €29.95 | +2.39% | €29.50 | €30.05 | €29.35 | 14.80K |
| 2026-08-03 | €29.25 | +3.72% | €29.30 | €29.55 | €28.20 | 14.91K |
| 2026-07-31 | €28.20 | 0.00% | €28.25 | €29.00 | €28.10 | 19.26K |
| 2026-07-30 | €28.20 | +2.55% | €27.70 | €28.20 | €27.40 | 14.87K |
| 2026-07-29 | €27.50 | -4.51% | €29.00 | €29.00 | €27.20 | 33.72K |
| 2026-07-28 | €28.80 | +3.97% | €27.90 | €29.90 | €27.60 | 35.13K |
| 2026-07-27 | €27.70 | -2.12% | €28.90 | €29.00 | €27.70 | 27.21K |
| 2026-07-24 | €28.30 | +7.81% | €26.65 | €29.10 | €26.15 | 55.17K |
| 2026-07-23 | €26.25 | -3.31% | €27.05 | €27.10 | €25.90 | 51.06K |
| 2026-07-22 | €27.15 | -6.38% | €29.35 | €29.45 | €26.50 | 57.92K |
| 2026-07-21 | €29.00 | -2.52% | €29.80 | €30.05 | €28.60 | 38.89K |
| 2026-07-20 | €29.75 | -11.98% | €34.00 | €34.30 | €29.75 | 70.34K |
| 2026-07-17 | €33.80 | -14.32% | €34.05 | €35.50 | €32.40 | 94.98K |
| 2026-07-16 | €39.45 | -2.35% | €40.40 | €40.40 | €39.00 | 5.30K |
| 2026-07-15 | €40.40 | -0.25% | €40.35 | €40.70 | €39.70 | 15.86K |
| 2026-07-14 | €40.50 | +1.25% | €40.50 | €40.50 | €39.80 | 6.54K |
| 2026-07-13 | €40.00 | +1.91% | €39.55 | €40.00 | €39.05 | 10.03K |
| 2026-07-10 | €39.25 | -0.76% | €40.00 | €40.00 | €39.10 | 5.83K |
| 2026-07-09 | €39.55 | -1.13% | €39.85 | €40.15 | €39.50 | 6.30K |
| 2026-07-08 | €40.00 | +0.76% | €39.60 | €40.45 | €39.55 | 10.75K |
| 2026-07-07 | €39.70 | -4.11% | €41.65 | €42.35 | €39.60 | 17.09K |
| 2026-07-06 | €41.40 | -1.66% | €42.40 | €42.40 | €41.20 | 14.62K |
| 2026-07-03 | €42.10 | +5.25% | €40.80 | €42.25 | €40.00 | 32.36K |
| 2026-07-02 | €40.00 | +1.14% | €39.50 | €40.50 | €39.20 | 6.82K |
| 2026-07-01 | €39.55 | -3.42% | €40.45 | €40.45 | €39.40 | 9.74K |
| 2026-06-30 | €40.95 | +4.60% | €39.40 | €41.70 | €39.35 | 22.57K |
| 2026-06-29 | €39.15 | +1.42% | €39.40 | €39.85 | €38.40 | 9.41K |
| 2026-06-26 | €38.60 | -4.81% | €40.20 | €40.20 | €38.00 | 25.29K |
| 2026-06-25 | €40.55 | -2.64% | €41.20 | €42.40 | €40.20 | 33.71K |
| 2026-06-24 | €41.65 | +10.77% | €40.80 | €43.60 | €39.95 | 110.64K |
| 2026-06-23 | €37.60 | -0.13% | €37.50 | €37.90 | €37.10 | 6.74K |
| 2026-06-22 | €37.65 | -0.79% | €37.95 | €38.25 | €37.30 | 6.89K |
| 2026-06-19 | €37.95 | +0.66% | €38.10 | €38.40 | €37.90 | 4.53K |
| 2026-06-18 | €37.70 | -2.46% | €38.45 | €38.45 | €37.45 | 11.53K |
| 2026-06-17 | €38.65 | -0.90% | €39.00 | €39.00 | €38.25 | 6.01K |
| 2026-06-16 | €39.00 | -0.89% | €39.50 | €39.50 | €38.60 | 7.88K |
| 2026-06-15 | €39.35 | +0.51% | €39.00 | €39.50 | €37.75 | 20.76K |
| 2026-06-12 | €39.15 | -2.49% | €40.50 | €40.50 | €38.35 | 15.70K |
| 2026-06-11 | €40.15 | +0.50% | €40.00 | €40.90 | €40.00 | 12.87K |
| 2026-06-10 | €39.95 | +2.04% | €39.05 | €40.05 | €39.05 | 7.40K |
| 2026-06-09 | €39.15 | -3.45% | €40.70 | €40.70 | €38.55 | 16.55K |
| 2026-06-08 | €40.55 | -1.22% | €40.10 | €40.80 | €39.80 | 10.25K |
| 2026-06-05 | €41.05 | -0.12% | €41.80 | €42.10 | €41.05 | 19.35K |
| 2026-06-04 | €41.10 | +1.99% | €40.30 | €41.50 | €40.00 | 15.59K |
| 2026-06-03 | €40.30 | -3.01% | €41.60 | €42.20 | €40.30 | 22.33K |
| 2026-06-02 | €41.55 | +1.47% | €41.20 | €43.10 | €40.70 | 31.31K |
| 2026-06-01 | €40.95 | +1.74% | €40.50 | €42.10 | €40.50 | 31.77K |
| 2026-05-29 | €40.25 | +1.00% | €40.30 | €40.30 | €39.50 | 10.86K |
| 2026-05-28 | €39.85 | +0.25% | €39.55 | €40.20 | €39.20 | 11.60K |