Francaise Energie Historical Data - FDE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Francaise Energie (FDE)
Francaise Energie (FDE) Historical

Francaise Energie (FDE)

28.60

-0.50

(-1.72%)

Closed 29 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3	-9.49367088608	31.6	31.75	28.1	12310	29.5801459	DE
4	-11.15	-28.0503144654	39.75	40	28.1	14861	32.67844504	DE
12	-5.3	-15.6342182891	33.9	40	28.1	13248	34.27757559	DE
26	-23.5	-45.1055662188	52.1	53.6	28.1	15435	38.75594823	DE
52	-19.1	-40.0419287212	47.7	53.6	28.1	15240	41.53134564	DE
156	-5.6	-16.3742690058	34.2	68.9	28.1	17700	45.24385214	DE
260	-5.6	-16.3742690058	34.2	68.9	28.1	17700	45.24385214	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719505800	29.1	-0.05	-0.17	29.2	29.4	28.1	14744
1719419400	29.15	-0.4	-1.35	29.8	29.8	29.05	5816
1719333000	29.55	-0.45	-1.50	30	30	28.7	11859
1719246600	30	0.15	0.50	29.5	30.1	28.65	13851
1718987400	29.85	-2	-6.28	31.6	31.75	29.85	15279
1718901000	31.85	0.65	2.08	30.6	31.85	30.5	6678
1718814600	31.2	-0.35	-1.11	31.5	32.25	31.1	9275
1718728200	31.55	0.2	0.64	31.5	33.5	30.35	22091
1718641800	31.35	1.05	3.47	30	31.5	28.95	23732
1718382600	30.3	-1.2	-3.81	30.7	31.1	28.9	40716
1718296200	31.5	-2.85	-8.30	33.85	34.5	30.95	25166
1718209800	34.35	0.25	0.73	34.05	35.25	33.6	8787
1718123400	34.1	-1.2	-3.40	35.3	35.7	33.75	9362
1718037000	35.3	-1.5	-4.08	36	36	34.65	14880
1717777800	36.8	0.65	1.80	37	37	36.15	3465
1717691400	36.15	0.05	0.14	36.15	36.6	36.05	7885
1717605000	36.1	-0.5	-1.37	37	37.15	35.6	15199
1717518600	36.6	-1.3	-3.43	37.9	37.9	36.6	14037
1717432200	37.9	0.1	0.26	38	39.15	37.55	10640
1717173000	37.8	-1.55	-3.94	39.75	40	37.55	23748
1717086600	39.35	1.05	2.74	38.2	39.8	38.1	20567
1717000200	38.3	-0.7	-1.79	39	39.2	38.3	7719
1716913800	39	0.5	1.30	38.8	39.05	38.4	5506
1716827400	38.5	2.15	5.91	36.9	39.1	36.55	22588
1716568200	36.35	-0.9	-2.42	37.25	37.65	36.3	13321
1716481800	37.25	0.05	0.13	37.2	37.75	37.2	4037
1716395400	37.2	-1.1	-2.87	38.4	38.4	37.2	9500
1716309000	38.3	0.35	0.92	38.2	38.4	37.8	7998
1716222600	37.95	0.8	2.15	37.45	38.25	37.45	7741
1715963400	37.15	-0.65	-1.72	38	38.15	37.1	4382
1715877000	37.8	0	0.00	38.3	38.3	37	9303
1715790600	37.8	0.35	0.93	37.55	38.2	37.5	5501
1715704200	37.45	-0.55	-1.45	38.45	39.55	37.1	15398
1715617800	38	2.05	5.70	36.1	38.3	36.1	18966
1715358600	35.95	0.65	1.84	35.4	37	35.35	19354
1715272200	35.3	0.8	2.32	34.4	35.4	34.4	3792
1715185800	34.5	-0.1	-0.29	34.7	35.1	34.05	15368
1715099400	34.6	-0.6	-1.70	35.5	35.9	34.6	10156
1715013000	35.2	1.2	3.53	34.55	35.5	34.5	13198
1714753800	34	-1.15	-3.27	35.15	35.25	34	12486
1714667400	35.15	1.35	3.99	34	35.6	34	21690
1714494600	33.8	0.8	2.42	33.299999	34.2	33.299999	8940
1714408200	33	-0.7	-2.08	33.8	34	33	12470
1714149000	33.7	0.2	0.60	33.6	34.6	33.45	12594
1714062600	33.5	-0.9	-2.62	34.4	34.6	33.1	13921
1713976200	34.4	-0.2	-0.58	35	35	34.4	7665
1713889800	34.6	0.8	2.37	33.95	34.85	33.9	10189
1713803400	33.8	1.3	4.00	32.65	33.8	32.65	10946
1713544200	32.5	-0.3	-0.91	32.299999	32.75	31.65	10812
1713457800	32.799999	0.8	2.50	32.2	32.9	32	7461
1713371400	32	0	0.00	31.8	32.5	31.25	17075
1713285000	32	-1.3	-3.90	33	33	32	22593
1713198600	33.299999	-1.05	-3.06	34.1	34.2	33.25	15121
1712939400	34.35	0	0.00	34.8	34.8	34	10448
1712853000	34.35	-0.4	-1.15	35	35.4	34.1	7362
1712766600	34.75	0.85	2.51	33.7	35.05	33.7	10569
1712680200	33.9	0.05	0.15	33.85	34.15	33.549999	10216
1712593800	33.85	-1.15	-3.29	34.75	34.75	33.85	22816
1712334600	35	1.1	3.24	33.9	35	33.9	24656
1712248200	33.9	-1.9	-5.31	36	36	33.9	24616
1712161800	35.8	0.6	1.70	35.3	36.25	35.2	26090
1712075400	35.2	0.4	1.15	35.3	35.7	34.55	29864
1711647000	34.8	0.1	0.29	35.2	35.7	34.5	24046

Francaise Energie

NLBNPIT1ZEZ7 20991231 46...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions