Want to see FR:FDE full AI Analyst Report?
La Francaise de l'Energie (FDE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.10 | 19.10 | 18.20 | 18.54 | 18.54 | -3.44% | 12,886 | 0.38 |
| Oct 29, 2026 | 18.94 | 19.20 | 18.72 | 19.20 | 19.20 | +0.10% | 13,057 | 0.39 |
| Oct 28, 2026 | 18.98 | 19.88 | 18.52 | 19.18 | 19.18 | +2.46% | 41,711 | 1.25 |
| Oct 27, 2026 | 17.60 | 18.78 | 17.02 | 18.72 | 18.72 | +6.36% | 89,120 | 2.77 |
| Oct 26, 2026 | 15.70 | 17.60 | 15.22 | 17.60 | 17.60 | +9.05% | 42,264 | 1.32 |
| Oct 23, 2026 | 13.98 | 16.14 | 13.90 | 16.14 | 16.14 | +14.31% | 48,504 | 1.52 |
| Oct 22, 2026 | 13.38 | 14.12 | 12.76 | 14.12 | 14.12 | +4.59% | 74,543 | 2.40 |
| Oct 21, 2026 | 14.60 | 15.16 | 13.32 | 13.50 | 13.50 | -5.06% | 68,306 | 2.21 |
| Oct 20, 2026 | 14.34 | 14.34 | 14.00 | 14.22 | 14.22 | -0.84% | 22,571 | 0.72 |
| Oct 19, 2026 | 14.20 | 14.52 | 14.12 | 14.34 | 14.34 | -1.24% | 16,422 | 0.51 |
| Oct 16, 2026 | 14.80 | 14.94 | 14.46 | 14.52 | 14.52 | -1.89% | 17,725 | 0.55 |
| Oct 15, 2026 | 14.00 | 14.80 | 13.90 | 14.80 | 14.80 | +5.56% | 50,986 | 1.56 |
| Oct 14, 2026 | 15.00 | 15.00 | 14.02 | 14.02 | 14.02 | -6.03% | 25,239 | 0.75 |
| Oct 13, 2026 | 15.14 | 15.20 | 14.54 | 14.92 | 14.92 | -1.19% | 34,331 | 1.03 |
| Oct 12, 2026 | 14.92 | 15.20 | 14.24 | 15.10 | 15.10 | +1.21% | 55,193 | 1.69 |
| Oct 09, 2026 | 14.60 | 15.00 | 14.40 | 14.92 | 14.92 | +2.47% | 55,008 | 1.72 |
| Oct 08, 2026 | 14.20 | 14.88 | 13.24 | 14.56 | 14.56 | +0.55% | 137,314 | 4.60 |
| Oct 07, 2026 | 15.68 | 16.00 | 14.12 | 14.48 | 14.48 | -18.92% | 199,616 | 7.45 |
| Oct 06, 2026 | 17.92 | 18.20 | 16.88 | 17.86 | 17.86 | -1.33% | 57,795 | 2.22 |
| Oct 05, 2026 | 17.76 | 18.32 | 17.40 | 18.10 | 18.10 | +1.91% | 27,803 | 1.08 |
| Oct 02, 2026 | 18.40 | 18.40 | 16.90 | 17.76 | 17.76 | -1.66% | 61,728 | 2.47 |
| Oct 01, 2026 | 19.80 | 19.80 | 18.02 | 18.06 | 18.06 | -8.79% | 59,718 | 2.46 |
| Sep 30, 2026 | 20.50 | 20.70 | 19.22 | 19.80 | 19.80 | -5.04% | 51,216 | 2.14 |
| Sep 29, 2026 | 20.50 | 21.15 | 20.40 | 20.85 | 20.85 | +0.72% | 16,475 | 0.69 |
| Sep 28, 2026 | 21.20 | 21.65 | 20.70 | 20.70 | 20.70 | -0.96% | 22,015 | 0.93 |
| Sep 25, 2026 | 20.95 | 21.30 | 20.70 | 20.90 | 20.90 | -0.71% | 13,365 | 0.56 |
| Sep 24, 2026 | 20.50 | 21.05 | 20.45 | 21.05 | 21.05 | +1.45% | 18,661 | 0.79 |
| Sep 23, 2026 | 20.10 | 20.75 | 20.05 | 20.75 | 20.75 | +3.49% | 18,621 | 0.78 |
| Sep 22, 2026 | 20.20 | 20.90 | 20.05 | 20.05 | 20.05 | -0.25% | 29,252 | 1.23 |
| Sep 21, 2026 | 21.50 | 22.30 | 19.90 | 20.10 | 20.10 | -4.29% | 53,495 | 2.16 |
| Sep 18, 2026 | 21.50 | 21.75 | 21.00 | 21.00 | 21.00 | -2.10% | 20,616 | 0.84 |
| Sep 17, 2026 | 21.00 | 21.55 | 20.75 | 21.45 | 21.45 | +3.13% | 32,919 | 1.37 |
| Sep 16, 2026 | 21.50 | 21.80 | 20.80 | 20.80 | 20.80 | -3.26% | 33,173 | 1.40 |
| Sep 15, 2026 | 22.50 | 22.50 | 20.85 | 21.50 | 21.50 | -3.37% | 37,187 | 1.60 |
| Sep 14, 2026 | 23.55 | 23.60 | 22.25 | 22.25 | 22.25 | -3.68% | 25,404 | 1.11 |
| Sep 11, 2026 | 21.80 | 23.80 | 21.40 | 23.10 | 23.10 | +6.21% | 50,418 | 2.27 |
| Sep 10, 2026 | 22.80 | 23.05 | 21.35 | 21.75 | 21.75 | -5.43% | 66,964 | 3.11 |
| Sep 09, 2026 | 24.85 | 25.15 | 23.00 | 23.00 | 23.00 | -7.07% | 50,270 | 2.40 |
| Sep 08, 2026 | 25.90 | 26.30 | 24.30 | 24.75 | 24.75 | -5.53% | 62,750 | 3.11 |
| Sep 07, 2026 | 27.00 | 27.00 | 25.95 | 26.20 | 26.20 | -3.32% | 23,273 | 1.17 |
| Sep 04, 2026 | 27.50 | 27.55 | 26.70 | 27.10 | 27.10 | -1.81% | 13,540 | 0.68 |
| Sep 03, 2026 | 28.00 | 28.10 | 27.40 | 27.60 | 27.60 | -0.36% | 14,898 | 0.75 |
| Sep 02, 2026 | 28.05 | 28.05 | 27.50 | 27.70 | 27.70 | -1.07% | 6,916 | 0.34 |
| Sep 01, 2026 | 28.50 | 28.55 | 27.70 | 28.00 | 28.00 | +1.08% | 12,817 | 0.64 |
| Aug 31, 2026 | 27.50 | 27.85 | 27.25 | 27.70 | 27.70 | -0.18% | 9,566 | 0.47 |
| Aug 28, 2026 | 28.00 | 28.10 | 27.75 | 27.75 | 27.75 | -0.89% | 4,803 | 0.23 |
| Aug 27, 2026 | 28.70 | 28.70 | 28.00 | 28.00 | 28.00 | -1.23% | 8,743 | 0.41 |
| Aug 26, 2026 | 28.40 | 28.70 | 28.20 | 28.35 | 28.35 | -0.87% | 12,875 | 0.61 |
| Aug 25, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -0.69% | 7,551 | 0.36 |
| Aug 24, 2026 | 29.50 | 29.80 | 28.65 | 28.80 | 28.80 | -2.54% | 13,236 | 0.62 |