Francaise de l'Energie
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 May 2022 |
EUR |
50.2 |
52.5 |
50 |
52.4 |
52.4 |
+3.2 (+6.50%)
|
565 |
| 16 May 2022 |
EUR |
48.85 |
49.4478 |
48.4 |
49.2 |
49.2 |
+1.252 (+2.61%)
|
1,014 |
| 13 May 2022 |
EUR |
49 |
49 |
47.9483 |
47.9483 |
47.9483 |
+0.148 (+0.31%)
|
820 |
| 12 May 2022 |
EUR |
46.5 |
47.8 |
46.5 |
47.8 |
47.8 |
+0.4 (+0.84%)
|
3,315 |
| 11 May 2022 |
EUR |
48.4 |
48.4 |
45.6 |
47.4 |
47.4 |
-1.9 (-3.85%)
|
2,468 |
| 10 May 2022 |
EUR |
48.25 |
49.3 |
46.05 |
49.3 |
49.3 |
-6.602 (-11.81%)
|
1,511 |
| 9 May 2022 |
EUR |
55.9 |
56.4 |
49.8 |
55.902 |
55.902 |
-0.698 (-1.23%)
|
1,392 |
| 6 May 2022 |
EUR |
54.4 |
56.6 |
53.7 |
56.6 |
56.6 |
+2.784 (+5.17%)
|
4,926 |
| 5 May 2022 |
EUR |
53.9 |
54.8 |
53.4809 |
53.8156 |
53.8156 |
-0.484 (-0.89%)
|
897 |
| 4 May 2022 |
EUR |
54.2 |
54.9 |
53.3 |
54.3 |
54.3 |
+0.7 (+1.31%)
|
1,460 |
| 3 May 2022 |
EUR |
53.5 |
53.6 |
52.0309 |
53.6 |
53.6 |
+0.8 (+1.52%)
|
1,857 |
| 29 Apr 2022 |
EUR |
51.8 |
53.6 |
51.8 |
52.8 |
52.8 |
+1.278 (+2.48%)
|
689 |
| 28 Apr 2022 |
EUR |
54.2 |
54.2 |
51.3 |
51.5224 |
51.5224 |
+0.522 (+1.02%)
|
6,404 |
| 27 Apr 2022 |
EUR |
49.7 |
52.6 |
49.7 |
51 |
51 |
-1.8 (-3.41%)
|
2,539 |
| 26 Apr 2022 |
EUR |
50.7 |
52.8 |
50.7 |
52.8 |
52.8 |
+1.9 (+3.73%)
|
4,895 |
| 25 Apr 2022 |
EUR |
51.1 |
51.2 |
50.6 |
50.9 |
50.9 |
-2.2 (-4.14%)
|
263 |
| 22 Apr 2022 |
EUR |
53.8 |
56.3 |
51.5 |
53.1 |
53.1 |
-2.1 (-3.80%)
|
2,459 |
| 21 Apr 2022 |
EUR |
53.6 |
56.3 |
53.6 |
55.2 |
55.2 |
+0.8 (+1.47%)
|
3,220 |
| 20 Apr 2022 |
EUR |
49.9 |
54.4 |
49.9 |
54.4 |
54.4 |
+6 (+12.40%)
|
11,408 |
| 19 Apr 2022 |
EUR |
49 |
49 |
48.4 |
48.4 |
48.4 |
+0.4 (+0.83%)
|
7,245 |
| 14 Apr 2022 |
EUR |
47.8 |
48.7 |
47.8 |
48 |
48 |
-1.4 (-2.83%)
|
651 |
| 13 Apr 2022 |
EUR |
48 |
50 |
48 |
49.4 |
49.4 |
+2.15 (+4.55%)
|
1,865 |
| 12 Apr 2022 |
EUR |
47.2083 |
47.25 |
46.423 |
47.25 |
47.25 |
+2.45 (+5.47%)
|
651 |
| 11 Apr 2022 |
EUR |
45.55 |
45.55 |
44.8 |
44.8 |
44.8 |
+0.05 (+0.11%)
|
2,577 |
| 8 Apr 2022 |
EUR |
45.6 |
45.65 |
44.7 |
44.75 |
44.75 |
+0.8 (+1.82%)
|
2,641 |
| 7 Apr 2022 |
EUR |
47.3 |
47.3 |
43.7 |
43.95 |
43.95 |
-4.9 (-10.03%)
|
1,175 |
| 6 Apr 2022 |
EUR |
48.85 |
49.45 |
47.5 |
48.85 |
48.85 |
+1.05 (+2.20%)
|
1,230 |
| 5 Apr 2022 |
EUR |
48.05 |
48.05 |
47.2 |
47.8 |
47.8 |
+0.05 (+0.10%)
|
799 |
| 4 Apr 2022 |
EUR |
48.65 |
48.65 |
46.55 |
47.75 |
47.75 |
+1.359 (+2.93%)
|
2,182 |
| 1 Apr 2022 |
EUR |
46.65 |
46.65 |
45.5 |
46.3909 |
46.3909 |
+1.091 (+2.41%)
|
1,251 |
