Advertisement
U.S. Markets closed
S&P Futures
6,040.50 +2.25 (+0.04%) Dow Futures
44,989.00 +38.00 (+0.08%) Nasdaq Futures
20,987.50 -6.00 (-0.03%) Russell 2000 Futures
2,437.80 +5.40 (+0.22%) Crude Oil
68.71 -0.06 (-0.09%) Gold
2,631.40 +10.10 (+0.39%)
La Française de l'Energie S.A. (FDE.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | - | - | - | - | - | - |
| Nov 26, 2024 | - | - | - | - | - | - |
| Nov 25, 2024 | 27.10 | 27.10 | 25.20 | 25.45 | 25.45 | 7,789 |
| Nov 22, 2024 | 27.25 | 27.25 | 26.15 | 27.25 | 27.25 | 5,231 |
| Nov 21, 2024 | 26.70 | 27.25 | 26.70 | 26.90 | 26.90 | 3,579 |
| Nov 20, 2024 | 27.30 | 27.45 | 26.60 | 26.90 | 26.90 | 3,601 |
| Nov 19, 2024 | 27.35 | 27.60 | 26.65 | 27.40 | 27.40 | 5,384 |
| Nov 18, 2024 | 26.90 | 27.30 | 26.40 | 27.20 | 27.20 | 4,768 |
| Nov 15, 2024 | 25.00 | 27.20 | 25.00 | 26.75 | 26.75 | 12,589 |
| Nov 14, 2024 | 24.20 | 25.40 | 24.20 | 25.00 | 25.00 | 3,648 |
| Nov 13, 2024 | 24.50 | 24.95 | 24.15 | 24.30 | 24.30 | 3,481 |
| Nov 12, 2024 | 25.00 | 25.50 | 24.20 | 24.40 | 24.40 | 6,161 |
| Nov 11, 2024 | 24.20 | 25.50 | 24.20 | 25.35 | 25.35 | 10,419 |
| Nov 08, 2024 | 24.50 | 24.85 | 24.00 | 24.30 | 24.30 | 3,732 |
| Nov 07, 2024 | 24.30 | 25.00 | 24.00 | 24.40 | 24.40 | 6,301 |
| Nov 06, 2024 | 24.45 | 25.20 | 23.80 | 24.00 | 24.00 | 13,930 |
| Nov 05, 2024 | 25.65 | 25.80 | 24.45 | 24.55 | 24.55 | 10,781 |
| Nov 04, 2024 | 26.15 | 26.15 | 25.65 | 25.65 | 25.65 | 6,781 |
| Nov 01, 2024 | 25.70 | 26.85 | 25.65 | 26.20 | 26.20 | 12,264 |
| Oct 31, 2024 | 25.95 | 26.15 | 25.65 | 25.75 | 25.75 | 9,949 |
| Oct 30, 2024 | 26.90 | 26.90 | 25.95 | 26.15 | 26.15 | 14,060 |
| Oct 29, 2024 | 27.00 | 27.90 | 26.70 | 27.00 | 27.00 | 11,601 |
| Oct 28, 2024 | 28.30 | 28.30 | 26.45 | 26.95 | 26.95 | 15,271 |
| 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 09, 2024 | 31.10 | 31.10 | 29.90 | 30.30 | 30.30 | 6,980 |
| Oct 08, 2024 | 32.20 | 32.20 | 31.05 | 31.05 | 31.05 | 3,392 |
| Oct 07, 2024 | 32.10 | 32.45 | 32.10 | 32.20 | 32.20 | 2,319 |
| Oct 04, 2024 | 32.45 | 32.50 | 31.90 | 32.50 | 32.50 | 2,903 |
| Oct 03, 2024 | 32.00 | 32.50 | 31.90 | 32.45 | 32.45 | 4,565 |
| Oct 02, 2024 | 31.85 | 32.35 | 31.75 | 32.30 | 32.30 | 1,663 |
| Oct 01, 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 09, 2024 | 26.65 | 27.00 | 26.65 | 27.00 | 27.00 | 2,390 |
| Sep 06, 2024 | 26.80 | 27.05 | 26.70 | 26.80 | 26.80 | 3,339 |
| Sep 05, 2024 | 26.60 | 27.50 | 26.60 | 27.00 | 27.00 | 9,038 |
| Sep 04, 2024 | 26.90 | 27.20 | 26.65 | 26.75 | 26.75 | 7,117 |
| Sep 03, 2024 | 27.05 | 27.35 | 26.65 | 26.95 | 26.95 | 6,641 |
| Sep 02, 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 09, 2024 | 28.90 | 29.10 | 28.40 | 28.55 | 28.55 | 8,772 |
| Aug 08, 2024 | 28.80 | 29.00 | 28.20 | 28.65 | 28.65 | 4,461 |
| Aug 07, 2024 | 27.70 | 28.90 | 27.35 | 28.90 | 28.90 | 3,879 |
| Aug 06, 2024 | 26.90 | 27.70 | 26.90 | 27.10 | 27.10 | 3,484 |
| Aug 05, 2024 | 27.60 | 27.80 | 25.70 | 26.95 | 26.95 | 17,768 |
| Aug 02, 2024 | 28.50 | 28.50 | 27.90 | 28.10 | 28.10 | 5,131 |
| Aug 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.