Francaise Energie (LFX)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -2.5462962963 | 21.6 | 21.7 | 20.8 | 381 | 21.09051215 | DE |
| 4 | -3.2 | -13.1958762887 | 24.25 | 26.85 | 20.8 | 191 | 21.99257218 | DE |
| 12 | -8.6 | -29.0050590219 | 29.65 | 32.7 | 20.8 | 210 | 26.73188131 | DE |
| 26 | -10.45 | -33.1746031746 | 31.5 | 32.7 | 20.8 | 152 | 27.46077569 | DE |
| 52 | -26.95 | -56.1458333333 | 48 | 52.8 | 20.8 | 173 | 36.58711217 | DE |
| 156 | -20.05 | -48.7834549878 | 41.1 | 52.8 | 20.8 | 165 | 37.2138938 | DE |
| 260 | -20.05 | -48.7834549878 | 41.1 | 52.8 | 20.8 | 165 | 37.2138938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733520420 | 21 | -0.05 | -0.24 | 21.45 | 21.7 | 20.85 | 2252 |
| 1733434020 | 21.05 | -0.45 | -2.09 | 21.05 | 21.05 | 21.05 | 245 |
| 1733347620 | 21.5 | 0.7 | 3.37 | 21.5 | 21.5 | 21.5 | 476 |
| 1733261220 | 20.8 | -0.8 | -3.70 | 21.1 | 21.35 | 20.8 | 742 |
| 1733174820 | 21.6 | -3.65 | -14.46 | 21.6 | 21.6 | 21.6 | 60 |
| 1732915620 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1732829220 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1732742820 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1732656420 | 25.25 | -0.15 | -0.59 | 25.25 | 25.25 | 25.25 | 15 |
| 1732570020 | 25.4 | -1.45 | -5.40 | 25.4 | 25.4 | 25.4 | 20 |
| 1732310820 | 26.85 | 1.45 | 5.71 | 26.85 | 26.85 | 26.85 | 115 |
| 1732224360 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1732137960 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1732051560 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1731965160 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1731705960 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1731619560 | 25.4 | 0.4 | 1.60 | 25.4 | 25.4 | 25.4 | 20 |
| 1731533220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1731446820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1731360420 | 25 | 0.75 | 3.09 | 25 | 25 | 25 | 202 |
| 1731101220 | 24.25 | -0.65 | -2.61 | 24.25 | 24.25 | 24.25 | 10 |
| 1731014760 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1730928360 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1730841960 | 24.9 | -1.35 | -5.14 | 25.2 | 25.2 | 24.9 | 1330 |
| 1730755560 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1730496360 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1730409960 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1730323560 | 26.25 | -0.85 | -3.14 | 26.25 | 26.25 | 26.25 | 31 |
| 1730237160 | 27.1 | 0.75 | 2.85 | 27.1 | 27.1 | 27.1 | 50 |
| 1730150760 | 26.35 | -1.6 | -5.72 | 26.35 | 26.35 | 26.35 | 51 |
| 1729887960 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 0 |
| 1729801560 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 0 |
| 1729715160 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 0 |
| 1729628760 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 0 |
| 1729542360 | 27.95 | -0.4 | -1.41 | 27.95 | 27.95 | 27.95 | 21 |
| 1729283160 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1729196760 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1729110360 | 28.35 | -1.15 | -3.90 | 28.35 | 28.35 | 28.35 | 10 |
| 1729023960 | 29.5 | -1.35 | -4.38 | 29.5 | 29.5 | 29.5 | 15 |
| 1728937560 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1728678360 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1728591960 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1728505560 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1728419160 | 30.85 | -1.4 | -4.34 | 30.85 | 30.85 | 30.85 | 60 |
| 1728332820 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1728073620 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1727987220 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1727900820 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1727814420 | 32.25 | -0.1 | -0.31 | 32.25 | 32.25 | 32.25 | 25 |
| 1727727960 | 32.35 | 0 | 0.00 | 32.35 | 32.35 | 32.35 | 0 |
| 1727468760 | 32.35 | 0.05 | 0.15 | 32.549999 | 32.549999 | 32.35 | 258 |
| 1727382360 | 32.299999 | -0.3 | -0.92 | 32.7 | 32.7 | 32.299999 | 498 |
| 1727295960 | 32.6 | 1.25 | 3.99 | 31.9 | 32.6 | 31.8 | 955 |
| 1727209620 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1727123220 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1726864020 | 31.35 | -1.1 | -3.39 | 31.35 | 31.35 | 31.35 | 144 |
| 1726777560 | 32.45 | 0.45 | 1.41 | 32.45 | 32.45 | 32.45 | 15 |
| 1726691220 | 32 | 2.35 | 7.93 | 31.9 | 32 | 31.9 | 66 |
| 1726604760 | 29.65 | 3 | 11.26 | 29.65 | 29.65 | 29.65 | 30 |
| 1726518360 | 26.65 | 0 | 0.00 | 26.65 | 26.65 | 26.65 | 0 |
| 1726259160 | 26.65 | 0 | 0.00 | 26.65 | 26.65 | 26.65 | 0 |
| 1726172760 | 26.65 | 0.25 | 0.95 | 27.45 | 27.45 | 26.65 | 257 |
| 1726086360 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1725999960 | 26.4 | -0.35 | -1.31 | 26.5 | 26.5 | 26.4 | 130 |
| 1725865200 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1725606000 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
