Paris - Delayed Quote EUR

La Fran?aise de l'Energie S.A. (FDE.PA)

Compare
28.35 -0.10 (-0.35%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 28.35 28.40 27.85 28.35 28.35 7,174
Oct 24, 2024 27.75 28.70 27.65 28.45 28.45 5,350
Oct 23, 2024 28.40 28.50 27.50 27.50 27.50 3,456
Oct 22, 2024 27.50 28.90 27.25 28.10 28.10 4,723
Oct 21, 2024 27.60 28.00 27.20 27.30 27.30 5,520
Oct 18, 2024 27.90 27.95 27.50 27.65 27.65 2,677
Oct 17, 2024 28.40 28.40 27.40 27.80 27.80 7,383
Oct 16, 2024 29.20 29.30 28.10 28.35 28.35 9,141
Oct 15, 2024 30.00 30.20 29.35 29.55 29.55 4,914
Oct 14, 2024 30.55 30.55 30.05 30.05 30.05 1,986
Oct 11, 2024 30.50 30.50 30.00 30.40 30.40 1,652
Oct 10, 2024 30.50 30.50 30.00 30.45 30.45 3,625
Oct 9, 2024 31.10 31.10 29.90 30.30 30.30 6,980
Oct 8, 2024 32.20 32.20 31.05 31.05 31.05 3,392
Oct 7, 2024 32.10 32.45 32.10 32.20 32.20 2,319
Oct 4, 2024 32.45 32.50 31.90 32.50 32.50 2,903
Oct 3, 2024 32.00 32.50 31.90 32.45 32.45 4,565
Oct 2, 2024 31.85 32.35 31.75 32.30 32.30 1,663
Oct 1, 2024 32.10 32.40 31.70 31.90 31.90 3,944
Sep 30, 2024 32.80 32.80 31.80 32.45 32.45 11,831
Sep 27, 2024 32.70 32.95 32.35 32.95 32.95 4,845
Sep 26, 2024 32.95 32.95 32.00 32.30 32.30 3,017
Sep 25, 2024 32.00 32.85 31.60 32.70 32.70 9,226
Sep 24, 2024 30.80 32.20 30.60 32.10 32.10 8,607
Sep 23, 2024 31.80 31.80 30.00 30.95 30.95 6,719
Sep 20, 2024 31.80 31.85 31.05 31.50 31.50 4,597
Sep 19, 2024 32.80 32.80 32.00 32.15 32.15 7,089
Sep 18, 2024 30.50 33.55 30.15 33.00 33.00 31,853
Sep 17, 2024 28.70 30.60 28.50 30.20 30.20 13,587
Sep 16, 2024 27.80 28.75 27.30 28.75 28.75 14,190
Sep 13, 2024 27.00 27.70 27.00 27.25 27.25 12,783
Sep 12, 2024 27.00 27.30 26.45 26.60 26.60 4,260
Sep 11, 2024 26.75 27.20 26.45 26.90 26.90 15,459
Sep 10, 2024 26.75 27.00 26.30 26.65 26.65 8,312
Sep 9, 2024 26.65 27.00 26.65 27.00 27.00 2,390
Sep 6, 2024 26.80 27.05 26.70 26.80 26.80 3,339
Sep 5, 2024 26.60 27.50 26.60 27.00 27.00 9,038
Sep 4, 2024 26.90 27.20 26.65 26.75 26.75 7,117
Sep 3, 2024 27.05 27.35 26.65 26.95 26.95 6,641
Sep 2, 2024 28.00 28.00 27.00 27.05 27.05 10,123
Aug 30, 2024 28.45 28.45 27.80 27.85 27.85 5,175
Aug 29, 2024 27.25 28.75 27.25 28.50 28.50 13,921
Aug 28, 2024 28.35 28.35 27.20 27.20 27.20 10,256
Aug 27, 2024 29.00 29.00 28.00 28.35 28.35 6,995
Aug 26, 2024 28.70 29.20 28.65 28.65 28.65 9,323
Aug 23, 2024 28.70 28.90 28.40 28.90 28.90 3,074
Aug 22, 2024 28.55 28.90 28.35 28.90 28.90 4,015
Aug 21, 2024 28.50 28.90 28.50 28.60 28.60 1,874
Aug 20, 2024 28.50 28.90 28.35 28.90 28.90 3,737
Aug 19, 2024 28.95 28.95 28.35 28.50 28.50 7,383
Aug 16, 2024 29.00 29.00 28.65 28.95 28.95 694
Aug 15, 2024 28.55 29.00 28.55 29.00 29.00 2,290
Aug 14, 2024 29.00 29.00 28.50 28.55 28.55 5,818
Aug 13, 2024 29.00 29.00 28.50 29.00 29.00 3,994
Aug 12, 2024 28.60 29.40 28.50 29.40 29.40 3,426
Aug 9, 2024 28.90 29.10 28.40 28.55 28.55 8,772
Aug 8, 2024 28.80 29.00 28.20 28.65 28.65 4,461
Aug 7, 2024 27.70 28.90 27.35 28.90 28.90 3,879
Aug 6, 2024 26.90 27.70 26.90 27.10 27.10 3,484
Aug 5, 2024 27.60 27.80 25.70 26.95 26.95 17,768
Aug 2, 2024 28.50 28.50 27.90 28.10 28.10 5,131
Aug 1, 2024 29.45 29.45 28.20 28.50 28.50 4,805
Jul 31, 2024 28.85 29.45 28.80 28.80 28.80 13,174
Jul 30, 2024 29.45 29.45 28.55 28.70 28.70 5,201
Jul 29, 2024 29.50 29.70 28.90 29.20 29.20 8,353
Jul 26, 2024 27.70 28.80 27.60 28.50 28.50 8,918
Jul 25, 2024 28.35 28.35 26.90 27.40 27.40 11,934
Jul 24, 2024 28.50 28.85 28.40 28.50 28.50 6,080
Jul 23, 2024 28.80 28.95 28.60 28.60 28.60 4,676
Jul 22, 2024 29.20 29.40 28.65 28.90 28.90 6,429
Jul 19, 2024 29.40 29.50 29.00 29.20 29.20 5,246
Jul 18, 2024 28.70 29.50 28.60 29.25 29.25 4,476
Jul 17, 2024 28.60 28.95 28.50 28.70 28.70 5,635
Jul 16, 2024 29.55 29.55 28.40 28.60 28.60 12,603
Jul 15, 2024 29.60 29.60 29.05 29.35 29.35 6,682
Jul 12, 2024 30.50 30.60 29.35 29.90 29.90 9,949
Jul 11, 2024 30.20 30.55 29.40 30.55 30.55 7,152
Jul 10, 2024 29.80 30.30 29.70 30.05 30.05 4,961
Jul 9, 2024 30.80 31.35 29.50 29.60 29.60 10,442
Jul 8, 2024 32.70 32.70 30.75 31.00 31.00 19,569
Jul 5, 2024 30.70 32.75 30.70 31.55 31.55 20,463
Jul 4, 2024 31.25 31.85 30.70 30.70 30.70 7,112
Jul 3, 2024 29.10 31.20 29.10 30.95 30.95 10,792
Jul 2, 2024 30.30 30.30 29.05 29.10 29.10 15,952
Jul 1, 2024 29.50 30.95 29.10 30.00 30.00 15,250
Jun 28, 2024 29.00 29.30 28.60 28.60 28.60 10,888
Jun 27, 2024 29.20 29.40 28.10 29.10 29.10 14,744
Jun 26, 2024 29.80 29.80 29.05 29.15 29.15 5,816
Jun 25, 2024 30.00 30.00 28.70 29.55 29.55 11,859
Jun 24, 2024 29.50 30.10 28.65 30.00 30.00 13,851
Jun 21, 2024 31.60 31.75 29.85 29.85 29.85 15,279
Jun 20, 2024 30.60 31.85 30.50 31.85 31.85 6,678
Jun 19, 2024 31.50 32.25 31.10 31.20 31.20 9,275
Jun 18, 2024 31.50 33.50 30.35 31.55 31.55 22,091
Jun 17, 2024 30.00 31.50 28.95 31.35 31.35 23,732
Jun 14, 2024 30.70 31.10 28.90 30.30 30.30 40,716
Jun 13, 2024 33.85 34.50 30.95 31.50 31.50 25,166
Jun 12, 2024 34.05 35.25 33.60 34.35 34.35 8,787
Jun 11, 2024 35.30 35.70 33.75 34.10 34.10 9,362
Jun 10, 2024 36.10 36.60 34.65 35.30 35.30 14,880
Jun 7, 2024 37.00 37.00 36.15 36.80 36.80 3,465
Jun 6, 2024 36.15 36.60 36.05 36.15 36.15 7,885
Jun 5, 2024 37.00 37.15 35.60 36.10 36.10 15,199
Jun 4, 2024 37.90 37.90 36.60 36.60 36.60 14,037
Jun 3, 2024 38.00 39.15 37.55 37.90 37.90 10,640
May 31, 2024 39.75 40.00 37.55 37.80 37.80 23,748
May 30, 2024 38.20 39.80 38.10 39.35 39.35 20,567
May 29, 2024 39.00 39.20 38.30 38.30 38.30 7,719
May 28, 2024 38.80 39.05 38.40 39.00 39.00 5,506
May 27, 2024 36.90 39.10 36.55 38.50 38.50 22,588
May 24, 2024 37.25 37.65 36.30 36.35 36.35 13,321
May 23, 2024 37.20 37.75 37.20 37.25 37.25 4,037
May 22, 2024 38.40 38.40 37.20 37.20 37.20 9,500
May 21, 2024 38.20 38.40 37.80 38.30 38.30 7,998
May 20, 2024 37.45 38.25 37.45 37.95 37.95 7,741
May 17, 2024 38.00 38.15 37.10 37.15 37.15 4,382
May 16, 2024 38.30 38.30 37.00 37.80 37.80 9,303
May 15, 2024 37.55 38.20 37.50 37.80 37.80 5,501
May 14, 2024 38.45 39.55 37.10 37.45 37.45 15,398
May 13, 2024 36.10 38.30 36.10 38.00 38.00 18,966
May 10, 2024 35.40 37.00 35.35 35.95 35.95 19,354
May 9, 2024 34.40 35.40 34.40 35.30 35.30 3,792
May 8, 2024 34.70 35.10 34.05 34.50 34.50 15,368
May 7, 2024 35.50 35.90 34.60 34.60 34.60 10,156
May 6, 2024 34.55 35.50 34.50 35.20 35.20 13,198
May 3, 2024 35.15 35.25 34.00 34.00 34.00 12,486
May 2, 2024 34.00 35.60 34.00 35.15 35.15 21,690
Apr 30, 2024 33.30 34.20 33.30 33.80 33.80 8,940
Apr 29, 2024 33.80 34.00 33.00 33.00 33.00 12,470
Apr 26, 2024 33.60 34.60 33.45 33.70 33.70 12,594
Apr 25, 2024 34.40 34.60 33.10 33.50 33.50 13,921
Apr 24, 2024 35.00 35.00 34.40 34.40 34.40 7,665
Apr 23, 2024 33.95 34.85 33.90 34.60 34.60 10,189
Apr 22, 2024 32.65 33.80 32.65 33.80 33.80 10,946
Apr 19, 2024 32.30 32.75 31.65 32.50 32.50 10,812
Apr 18, 2024 32.20 32.90 32.00 32.80 32.80 7,461
Apr 17, 2024 31.80 32.50 31.25 32.00 32.00 17,075
Apr 16, 2024 33.00 33.00 32.00 32.00 32.00 22,593
Apr 15, 2024 34.10 34.20 33.25 33.30 33.30 15,121
Apr 12, 2024 34.80 34.80 34.00 34.35 34.35 10,448
Apr 11, 2024 35.00 35.40 34.10 34.35 34.35 7,362
Apr 10, 2024 33.70 35.05 33.70 34.75 34.75 10,569
Apr 9, 2024 33.85 34.15 33.55 33.90 33.90 10,216
Apr 8, 2024 34.75 34.75 33.85 33.85 33.85 22,816
Apr 5, 2024 33.90 35.00 33.90 35.00 35.00 24,656
Apr 4, 2024 36.00 36.00 33.90 33.90 33.90 24,616
Apr 3, 2024 35.30 36.25 35.20 35.80 35.80 26,090
Apr 2, 2024 35.30 35.70 34.55 35.20 35.20 29,864
Mar 28, 2024 35.20 35.70 34.50 34.80 34.80 24,046
Mar 27, 2024 34.30 35.10 33.90 34.70 34.70 22,452
Mar 26, 2024 33.90 34.40 33.00 33.65 33.65 18,394
Mar 25, 2024 32.60 33.75 32.35 33.25 33.25 21,604
Mar 22, 2024 32.65 34.15 31.95 32.35 32.35 60,349
Mar 21, 2024 34.70 34.80 32.70 32.70 32.70 35,282
Mar 20, 2024 36.50 36.50 34.30 34.75 34.75 23,915
Mar 19, 2024 35.60 37.10 35.60 36.35 36.35 14,034
Mar 18, 2024 36.10 37.20 35.55 35.75 35.75 24,889
Mar 15, 2024 37.10 37.50 36.20 36.30 36.30 22,466
Mar 14, 2024 38.25 38.40 37.15 37.40 37.40 25,595
Mar 13, 2024 40.00 40.00 38.00 38.00 38.00 27,577
Mar 12, 2024 40.55 40.55 39.75 40.05 40.05 12,772
Mar 11, 2024 41.05 41.35 39.90 40.40 40.40 23,151
Mar 8, 2024 42.65 43.00 41.05 41.05 41.05 7,052
Mar 7, 2024 42.15 43.50 41.85 43.00 43.00 7,585
Mar 6, 2024 42.00 42.35 41.50 42.15 42.15 8,357
Mar 5, 2024 41.70 42.90 41.00 42.00 42.00 12,799
Mar 4, 2024 41.20 41.95 40.80 41.75 41.75 7,074
Mar 1, 2024 41.00 41.75 40.30 41.40 41.40 10,748
Feb 29, 2024 40.10 40.30 39.75 40.30 40.30 12,072
Feb 28, 2024 40.80 40.95 39.70 40.05 40.05 17,664
Feb 27, 2024 41.00 41.60 40.80 41.00 41.00 11,106
Feb 26, 2024 41.80 41.80 40.40 41.00 41.00 15,980
Feb 23, 2024 43.25 43.25 41.95 41.95 41.95 13,249
Feb 22, 2024 43.00 43.50 42.55 42.55 42.55 7,278
Feb 21, 2024 42.00 43.00 42.00 42.40 42.40 7,842
Feb 20, 2024 42.35 42.50 42.00 42.35 42.35 7,564
Feb 19, 2024 43.20 43.50 42.40 42.55 42.55 23,833
Feb 16, 2024 43.60 44.00 43.20 43.30 43.30 14,628
Feb 15, 2024 43.70 43.90 43.50 43.50 43.50 13,168
Feb 14, 2024 43.90 44.00 43.50 43.55 43.55 32,668
Feb 13, 2024 44.60 45.10 43.55 43.60 43.60 15,056
Feb 12, 2024 44.25 44.90 44.20 44.50 44.50 6,344
Feb 9, 2024 44.00 44.25 43.70 44.00 44.00 6,033
Feb 8, 2024 44.10 44.35 43.75 44.20 44.20 8,077
Feb 7, 2024 45.30 45.30 44.15 44.25 44.25 6,024
Feb 6, 2024 44.70 45.45 44.25 45.30 45.30 8,799
Feb 5, 2024 44.00 44.85 43.75 43.95 43.95 8,344
Feb 2, 2024 43.75 44.60 43.50 44.05 44.05 23,190
Feb 1, 2024 44.00 44.20 43.50 43.65 43.65 11,708
Jan 31, 2024 44.70 44.70 43.60 43.95 43.95 13,509
Jan 30, 2024 44.80 45.80 44.30 44.35 44.35 10,941
Jan 29, 2024 44.50 46.00 44.50 44.65 44.65 13,058
Jan 26, 2024 44.35 44.90 43.50 43.90 43.90 19,120
Jan 25, 2024 46.00 46.00 43.20 43.50 43.50 82,793
Jan 24, 2024 47.45 48.20 46.90 47.50 47.50 9,780
Jan 23, 2024 46.60 47.20 46.15 46.50 46.50 11,819
Jan 22, 2024 47.10 47.50 45.20 46.15 46.15 34,527
Jan 19, 2024 49.30 49.45 47.75 47.85 47.85 17,974
Jan 18, 2024 49.35 49.60 48.85 49.50 49.50 11,049
Jan 17, 2024 51.10 51.20 48.25 49.55 49.55 35,472
Jan 16, 2024 53.00 53.60 51.50 51.50 51.50 13,570
Jan 15, 2024 52.50 53.50 52.40 52.80 52.80 14,885
Jan 12, 2024 51.10 52.70 51.10 52.00 52.00 12,528
Jan 11, 2024 50.50 51.60 50.40 51.00 51.00 7,512
Jan 10, 2024 49.30 50.60 49.20 50.40 50.40 8,923
Jan 9, 2024 50.00 50.40 49.15 50.10 50.10 6,221
Jan 8, 2024 50.70 50.80 49.70 49.70 49.70 7,666
Jan 5, 2024 51.70 51.70 49.90 50.20 50.20 13,732
Jan 4, 2024 51.00 52.10 51.00 51.50 51.50 6,686
Jan 3, 2024 52.00 52.00 50.80 51.20 51.20 7,095
Jan 2, 2024 52.50 53.20 50.60 52.00 52.00 19,619
Dec 29, 2023 52.00 52.10 50.40 51.20 51.20 20,916
Dec 28, 2023 52.10 52.60 50.60 52.50 52.50 17,928
Dec 27, 2023 50.90 53.50 50.80 52.00 52.00 31,441
Dec 22, 2023 49.60 50.30 49.30 49.85 49.85 12,798
Dec 21, 2023 49.75 50.10 48.10 49.95 49.95 12,755
Dec 20, 2023 51.30 51.80 49.70 50.20 50.20 14,331
Dec 19, 2023 49.00 51.90 48.95 51.20 51.20 36,976
Dec 18, 2023 48.45 49.30 48.35 49.00 49.00 18,695
Dec 15, 2023 49.30 49.30 47.90 48.05 48.05 9,941
Dec 14, 2023 47.90 49.40 47.60 49.10 49.10 36,677
Dec 13, 2023 47.35 47.95 46.60 47.50 47.50 8,974
Dec 12, 2023 47.80 48.30 47.05 47.70 47.70 10,473
Dec 11, 2023 49.00 49.20 47.60 47.60 47.60 7,615
Dec 8, 2023 48.80 49.70 48.70 49.00 49.00 24,211
Dec 7, 2023 47.85 49.40 47.05 48.90 48.90 18,708
Dec 6, 2023 49.60 50.00 47.65 47.85 47.85 16,399
Dec 5, 2023 49.05 50.00 48.60 49.10 49.10 17,776
Dec 4, 2023 47.40 49.90 46.90 49.50 49.50 45,989
Dec 1, 2023 48.35 48.35 45.15 47.50 47.50 25,941
Nov 30, 2023 47.00 48.40 46.80 47.75 47.75 26,299
Nov 29, 2023 46.00 47.05 45.75 46.85 46.85 17,431
Nov 28, 2023 45.40 45.80 43.80 45.80 45.80 22,518
Nov 27, 2023 46.90 47.30 44.70 45.40 45.40 25,608
Nov 24, 2023 45.00 46.90 44.80 46.85 46.85 45,399
Nov 23, 2023 44.95 48.55 42.65 45.00 45.00 96,968
Nov 22, 2023 38.80 45.60 38.70 45.00 45.00 99,059
Nov 21, 2023 40.45 40.45 37.10 38.10 38.10 38,634
Nov 20, 2023 41.10 41.20 40.00 40.05 40.05 9,244
Nov 17, 2023 41.45 41.75 40.70 40.70 40.70 7,176
Nov 16, 2023 41.00 41.40 40.50 41.40 41.40 16,688
Nov 15, 2023 40.35 41.20 39.75 41.15 41.15 27,100
Nov 14, 2023 39.90 40.20 39.50 40.00 40.00 15,247
Nov 13, 2023 39.75 40.50 39.75 39.75 39.75 3,876
Nov 10, 2023 41.40 41.40 39.50 40.00 40.00 11,853
Nov 9, 2023 40.85 41.40 40.20 41.20 41.20 8,635
Nov 8, 2023 40.60 41.35 40.35 40.50 40.50 6,191
Nov 7, 2023 40.25 40.70 40.25 40.70 40.70 2,554
Nov 6, 2023 40.45 41.20 40.45 40.75 40.75 12,783
Nov 3, 2023 41.00 41.10 40.00 40.00 40.00 7,581
Nov 2, 2023 40.35 41.10 40.05 41.00 41.00 10,996
Nov 1, 2023 40.20 41.00 39.50 40.70 40.70 10,908
Oct 31, 2023 41.45 41.45 40.10 40.15 40.15 9,955
Oct 30, 2023 40.10 41.70 40.10 41.20 41.20 8,826
Oct 27, 2023 40.00 40.75 39.90 40.60 40.60 8,752
Oct 26, 2023 39.75 40.25 39.50 39.60 39.60 12,871
Oct 25, 2023 40.75 40.90 40.15 40.20 40.20 7,173

Related Tickers