La Française de l'Energie S.A. (FDE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 11:38AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 36.10 | 37.90 | 36.10 | 37.80 | 37.80 | 10,844 |
| 10 May 2024 | 35.40 | 37.00 | 35.35 | 35.95 | 35.95 | 19,354 |
| 09 May 2024 | 34.40 | 35.40 | 34.40 | 35.30 | 35.30 | 3,792 |
| 08 May 2024 | 34.70 | 35.10 | 34.05 | 34.50 | 34.50 | 15,368 |
| 07 May 2024 | 35.50 | 35.90 | 34.60 | 34.60 | 34.60 | 10,156 |
| 06 May 2024 | 34.55 | 35.50 | 34.50 | 35.20 | 35.20 | 13,198 |
| 03 May 2024 | 35.15 | 35.25 | 34.00 | 34.00 | 34.00 | 12,486 |
| 02 May 2024 | 34.00 | 35.60 | 34.00 | 35.15 | 35.15 | 21,690 |
| 30 Apr 2024 | 33.30 | 34.20 | 33.30 | 33.80 | 33.80 | 8,940 |
| 29 Apr 2024 | 33.80 | 34.00 | 33.00 | 33.00 | 33.00 | 12,470 |
| 26 Apr 2024 | 33.60 | 34.60 | 33.45 | 33.70 | 33.70 | 12,594 |
| 25 Apr 2024 | 34.40 | 34.60 | 33.10 | 33.50 | 33.50 | 13,921 |
| 24 Apr 2024 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | 7,665 |
| 23 Apr 2024 | 33.95 | 34.85 | 33.90 | 34.60 | 34.60 | 10,189 |
| 22 Apr 2024 | 32.65 | 33.80 | 32.65 | 33.80 | 33.80 | 10,946 |
| 19 Apr 2024 | 32.30 | 32.75 | 31.65 | 32.50 | 32.50 | 10,812 |
| 18 Apr 2024 | 32.20 | 32.90 | 32.00 | 32.80 | 32.80 | 7,461 |
| 17 Apr 2024 | 31.80 | 32.50 | 31.25 | 32.00 | 32.00 | 17,075 |
| 16 Apr 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 22,593 |
| 15 Apr 2024 | 34.10 | 34.20 | 33.25 | 33.30 | 33.30 | 15,121 |
| 12 Apr 2024 | 34.80 | 34.80 | 34.00 | 34.35 | 34.35 | 10,448 |
| 11 Apr 2024 | 35.00 | 35.40 | 34.10 | 34.35 | 34.35 | 7,362 |
| 10 Apr 2024 | 33.70 | 35.05 | 33.70 | 34.75 | 34.75 | 10,569 |
| 09 Apr 2024 | 33.85 | 34.15 | 33.55 | 33.90 | 33.90 | 10,216 |
| 08 Apr 2024 | 34.75 | 34.75 | 33.85 | 33.85 | 33.85 | 22,816 |
| 05 Apr 2024 | 33.90 | 35.00 | 33.90 | 35.00 | 35.00 | 24,656 |
| 04 Apr 2024 | 36.00 | 36.00 | 33.90 | 33.90 | 33.90 | 24,616 |
| 03 Apr 2024 | 35.30 | 36.25 | 35.20 | 35.80 | 35.80 | 26,090 |
| 02 Apr 2024 | 35.30 | 35.70 | 34.55 | 35.20 | 35.20 | 29,864 |
| 28 Mar 2024 | 35.20 | 35.70 | 34.50 | 34.80 | 34.80 | 24,046 |
| 27 Mar 2024 | 34.30 | 35.10 | 33.90 | 34.70 | 34.70 | 22,452 |
| 26 Mar 2024 | 33.90 | 34.40 | 33.00 | 33.65 | 33.65 | 18,394 |
| 25 Mar 2024 | 32.60 | 33.75 | 32.35 | 33.25 | 33.25 | 21,604 |
| 22 Mar 2024 | 32.65 | 34.15 | 31.95 | 32.35 | 32.35 | 60,349 |
| 21 Mar 2024 | 34.70 | 34.80 | 32.70 | 32.70 | 32.70 | 35,282 |
| 20 Mar 2024 | 36.50 | 36.50 | 34.30 | 34.75 | 34.75 | 23,915 |
| 19 Mar 2024 | 35.60 | 37.10 | 35.60 | 36.35 | 36.35 | 14,034 |
| 18 Mar 2024 | 36.10 | 37.20 | 35.55 | 35.75 | 35.75 | 24,889 |
| 15 Mar 2024 | 37.10 | 37.50 | 36.20 | 36.30 | 36.30 | 22,466 |
| 14 Mar 2024 | 38.25 | 38.40 | 37.15 | 37.40 | 37.40 | 25,595 |
| 13 Mar 2024 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 27,577 |
| 12 Mar 2024 | 40.55 | 40.55 | 39.75 | 40.05 | 40.05 | 12,772 |
| 11 Mar 2024 | 41.05 | 41.35 | 39.90 | 40.40 | 40.40 | 23,151 |
| 08 Mar 2024 | 42.65 | 43.00 | 41.05 | 41.05 | 41.05 | 7,052 |
| 07 Mar 2024 | 42.15 | 43.50 | 41.85 | 43.00 | 43.00 | 7,585 |
| 06 Mar 2024 | 42.00 | 42.35 | 41.50 | 42.15 | 42.15 | 8,357 |
| 05 Mar 2024 | 41.70 | 42.90 | 41.00 | 42.00 | 42.00 | 12,799 |
| 04 Mar 2024 | 41.20 | 41.95 | 40.80 | 41.75 | 41.75 | 7,074 |
| 01 Mar 2024 | 41.00 | 41.75 | 40.30 | 41.40 | 41.40 | 10,748 |
| 29 Feb 2024 | 40.10 | 40.30 | 39.75 | 40.30 | 40.30 | 12,072 |
| 28 Feb 2024 | 40.80 | 40.95 | 39.70 | 40.05 | 40.05 | 17,664 |
| 27 Feb 2024 | 41.00 | 41.60 | 40.80 | 41.00 | 41.00 | 11,106 |
| 26 Feb 2024 | 41.80 | 41.80 | 40.40 | 41.00 | 41.00 | 15,980 |
| 23 Feb 2024 | 43.25 | 43.25 | 41.95 | 41.95 | 41.95 | 13,249 |
| 22 Feb 2024 | 43.00 | 43.50 | 42.55 | 42.55 | 42.55 | 7,278 |
| 21 Feb 2024 | 42.00 | 43.00 | 42.00 | 42.40 | 42.40 | 7,842 |
| 20 Feb 2024 | 42.35 | 42.50 | 42.00 | 42.35 | 42.35 | 7,564 |
| 19 Feb 2024 | 43.20 | 43.50 | 42.40 | 42.55 | 42.55 | 23,833 |
| 16 Feb 2024 | 43.60 | 44.00 | 43.20 | 43.30 | 43.30 | 14,628 |
| 15 Feb 2024 | 43.70 | 43.90 | 43.50 | 43.50 | 43.50 | 13,168 |
| 14 Feb 2024 | 43.90 | 44.00 | 43.50 | 43.55 | 43.55 | 32,668 |
| 13 Feb 2024 | 44.60 | 45.10 | 43.55 | 43.60 | 43.60 | 15,056 |
| 12 Feb 2024 | 44.25 | 44.90 | 44.20 | 44.50 | 44.50 | 6,344 |
| 09 Feb 2024 | 44.00 | 44.25 | 43.70 | 44.00 | 44.00 | 6,033 |
| 08 Feb 2024 | 44.10 | 44.35 | 43.75 | 44.20 | 44.20 | 8,077 |
| 07 Feb 2024 | 45.30 | 45.30 | 44.15 | 44.25 | 44.25 | 6,024 |
| 06 Feb 2024 | 44.70 | 45.45 | 44.25 | 45.30 | 45.30 | 8,799 |
| 05 Feb 2024 | 44.00 | 44.85 | 43.75 | 43.95 | 43.95 | 8,344 |
| 02 Feb 2024 | 43.75 | 44.60 | 43.50 | 44.05 | 44.05 | 23,190 |
| 01 Feb 2024 | 44.00 | 44.20 | 43.50 | 43.65 | 43.65 | 11,708 |
| 31 Jan 2024 | 44.70 | 44.70 | 43.60 | 43.95 | 43.95 | 13,509 |
| 30 Jan 2024 | 44.80 | 45.80 | 44.30 | 44.35 | 44.35 | 10,941 |
| 29 Jan 2024 | 44.50 | 46.00 | 44.50 | 44.65 | 44.65 | 13,058 |
| 26 Jan 2024 | 44.35 | 44.90 | 43.50 | 43.90 | 43.90 | 19,120 |
| 25 Jan 2024 | 46.00 | 46.00 | 43.20 | 43.50 | 43.50 | 82,793 |
| 24 Jan 2024 | 47.45 | 48.20 | 46.90 | 47.50 | 47.50 | 9,780 |
| 23 Jan 2024 | 46.60 | 47.20 | 46.15 | 46.50 | 46.50 | 11,819 |
| 22 Jan 2024 | 47.10 | 47.50 | 45.20 | 46.15 | 46.15 | 34,527 |
| 19 Jan 2024 | 49.30 | 49.45 | 47.75 | 47.85 | 47.85 | 17,974 |
| 18 Jan 2024 | 49.35 | 49.60 | 48.85 | 49.50 | 49.50 | 11,049 |
| 17 Jan 2024 | 51.10 | 51.20 | 48.25 | 49.55 | 49.55 | 35,472 |
| 16 Jan 2024 | 53.00 | 53.60 | 51.50 | 51.50 | 51.50 | 13,570 |
| 15 Jan 2024 | 52.50 | 53.50 | 52.40 | 52.80 | 52.80 | 14,885 |
| 12 Jan 2024 | 51.10 | 52.70 | 51.10 | 52.00 | 52.00 | 12,528 |
| 11 Jan 2024 | 50.50 | 51.60 | 50.40 | 51.00 | 51.00 | 7,512 |
| 10 Jan 2024 | 49.30 | 50.60 | 49.20 | 50.40 | 50.40 | 8,923 |
| 09 Jan 2024 | 50.00 | 50.40 | 49.15 | 50.10 | 50.10 | 6,221 |
| 08 Jan 2024 | 50.70 | 50.80 | 49.70 | 49.70 | 49.70 | 7,666 |
| 05 Jan 2024 | 51.70 | 51.70 | 49.90 | 50.20 | 50.20 | 13,732 |
| 04 Jan 2024 | 51.00 | 52.10 | 51.00 | 51.50 | 51.50 | 6,686 |
| 03 Jan 2024 | 52.00 | 52.00 | 50.80 | 51.20 | 51.20 | 7,095 |
| 02 Jan 2024 | 52.50 | 53.20 | 50.60 | 52.00 | 52.00 | 19,619 |
| 29 Dec 2023 | 52.00 | 52.10 | 50.40 | 51.20 | 51.20 | 20,916 |
| 28 Dec 2023 | 52.10 | 52.60 | 50.60 | 52.50 | 52.50 | 17,928 |
| 27 Dec 2023 | 50.90 | 53.50 | 50.80 | 52.00 | 52.00 | 31,441 |
| 22 Dec 2023 | 49.60 | 50.30 | 49.30 | 49.85 | 49.85 | 12,798 |
| 21 Dec 2023 | 49.75 | 50.10 | 48.10 | 49.95 | 49.95 | 12,755 |
| 20 Dec 2023 | 51.30 | 51.80 | 49.70 | 50.20 | 50.20 | 14,331 |
| 19 Dec 2023 | 49.00 | 51.90 | 48.95 | 51.20 | 51.20 | 36,976 |
| 18 Dec 2023 | 48.45 | 49.30 | 48.35 | 49.00 | 49.00 | 18,695 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.