7,646.00

+32.00

+0.42%

52,113.00

+195.00

+0.38%

28,767.50

+233.50

+0.82%

Russell 2000 Futures

2,839.20

+17.90

+0.63%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,902.30

+3.40

+0.09%

78,395.35

+747.48

+0.96%

Crude Oil Dec 26

100.99

-3.13

-3.01%

US Private Equity

10,850.63

-82.20

-0.75%

Paris - Delayed Quote EUR

La Française de l'Energie S.A. (FDE.PA)

18.54 -0.66 (-3.44%)

At close: October 30 at 5:35:06 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	19.10	19.10	18.20	18.54	18.54	12,886
Oct 29, 2026	18.94	19.20	18.72	19.20	19.20	13,057
Oct 28, 2026	18.98	19.88	18.52	19.18	19.18	41,711
Oct 27, 2026	17.60	18.78	17.02	18.72	18.72	89,120
Oct 26, 2026	15.70	17.60	15.22	17.60	17.60	42,264
Oct 23, 2026	13.98	16.14	13.90	16.14	16.14	48,504
Oct 22, 2026	13.38	14.12	12.76	14.12	14.12	74,543
Oct 21, 2026	14.60	15.16	13.32	13.50	13.50	68,306
Oct 20, 2026	14.34	14.34	14.00	14.22	14.22	22,571
Oct 19, 2026	14.20	14.52	14.12	14.34	14.34	16,422
Oct 16, 2026	14.80	14.94	14.46	14.52	14.52	17,725
Oct 15, 2026	14.00	14.80	13.90	14.80	14.80	50,986
Oct 14, 2026	15.00	15.00	14.02	14.02	14.02	25,239
Oct 13, 2026	15.14	15.20	14.54	14.92	14.92	34,331
Oct 12, 2026	14.92	15.20	14.24	15.10	15.10	55,193
Oct 9, 2026	14.60	15.00	14.40	14.92	14.92	55,008
Oct 8, 2026	14.20	14.88	13.24	14.56	14.56	137,314
Oct 7, 2026	15.68	16.00	14.12	14.48	14.48	199,616
Oct 6, 2026	17.92	18.20	16.88	17.86	17.86	57,795
Oct 5, 2026	17.76	18.32	17.40	18.10	18.10	27,803
Oct 2, 2026	18.40	18.40	16.90	17.76	17.76	61,728
Oct 1, 2026	19.80	19.80	18.02	18.06	18.06	59,718
Sep 30, 2026	20.50	20.70	19.22	19.80	19.80	51,216
Sep 29, 2026	20.50	21.15	20.40	20.85	20.85	16,475
Sep 28, 2026	21.20	21.65	20.70	20.70	20.70	22,015
Sep 25, 2026	20.95	21.30	20.70	20.90	20.90	13,365
Sep 24, 2026	20.50	21.05	20.45	21.05	21.05	18,661
Sep 23, 2026	20.10	20.75	20.05	20.75	20.75	18,621
Sep 22, 2026	20.20	20.90	20.05	20.05	20.05	29,252
Sep 21, 2026	21.50	22.30	19.90	20.10	20.10	53,495
Sep 18, 2026	21.50	21.75	21.00	21.00	21.00	20,616
Sep 17, 2026	21.00	21.55	20.75	21.45	21.45	32,919
Sep 16, 2026	21.50	21.80	20.80	20.80	20.80	33,173
Sep 15, 2026	22.50	22.50	20.85	21.50	21.50	37,187
Sep 14, 2026	23.55	23.60	22.25	22.25	22.25	25,404
Sep 11, 2026	21.80	23.80	21.40	23.10	23.10	50,418
Sep 10, 2026	22.80	23.05	21.35	21.75	21.75	66,964
Sep 9, 2026	24.85	25.15	23.00	23.00	23.00	50,270
Sep 8, 2026	25.90	26.30	24.30	24.75	24.75	62,750
Sep 7, 2026	27.00	27.00	25.95	26.20	26.20	23,273
Sep 4, 2026	27.50	27.55	26.70	27.10	27.10	13,540
Sep 3, 2026	28.00	28.10	27.40	27.60	27.60	14,898
Sep 2, 2026	28.05	28.05	27.50	27.70	27.70	6,916
Sep 1, 2026	28.50	28.55	27.70	28.00	28.00	12,817
Aug 31, 2026	27.50	27.85	27.25	27.70	27.70	9,566
Aug 28, 2026	28.00	28.10	27.75	27.75	27.75	4,803
Aug 27, 2026	28.70	28.70	28.00	28.00	28.00	8,743
Aug 26, 2026	28.40	28.70	28.20	28.35	28.35	12,875
Aug 25, 2026	29.00	29.00	28.60	28.60	28.60	7,551
Aug 24, 2026	29.50	29.80	28.65	28.80	28.80	13,236
Aug 21, 2026	29.75	30.15	29.40	29.55	29.55	11,198
Aug 20, 2026	30.40	30.40	29.50	29.50	29.50	7,578
Aug 19, 2026	30.75	30.75	29.20	30.15	30.15	24,982
Aug 18, 2026	30.60	31.05	30.35	30.35	30.35	7,082
Aug 17, 2026	31.50	31.50	30.35	30.80	30.80	20,602
Aug 14, 2026	31.40	31.50	31.20	31.40	31.40	13,521
Aug 13, 2026	31.50	31.50	31.00	31.30	31.30	3,915
Aug 12, 2026	31.20	31.70	31.05	31.40	31.40	9,420
Aug 11, 2026	31.40	31.70	30.65	31.35	31.35	15,342
Aug 10, 2026	30.50	31.90	30.50	31.25	31.25	24,308
Aug 7, 2026	30.00	30.15	29.50	30.15	30.15	9,574
Aug 6, 2026	29.15	29.95	28.90	29.85	29.85	10,660
Aug 5, 2026	29.40	29.67	28.80	29.45	29.45	20,343
Aug 4, 2026	29.50	30.05	29.35	29.95	29.95	14,797
Aug 3, 2026	29.30	29.55	28.20	29.25	29.25	14,913
Jul 31, 2026	28.25	29.00	28.10	28.20	28.20	19,262
Jul 30, 2026	27.70	28.20	27.40	28.20	28.20	14,870
Jul 29, 2026	29.00	29.00	27.20	27.50	27.50	33,724
Jul 28, 2026	27.90	29.90	27.60	28.80	28.80	35,126
Jul 27, 2026	28.90	29.00	27.70	27.70	27.70	27,208
Jul 24, 2026	26.65	29.10	26.15	28.30	28.30	55,166
Jul 23, 2026	27.05	27.10	25.90	26.25	26.25	51,064
Jul 22, 2026	29.35	29.45	26.50	27.15	27.15	57,921
Jul 21, 2026	29.80	30.05	28.60	29.00	29.00	38,891
Jul 20, 2026	34.00	34.30	29.75	29.75	29.75	70,336
Jul 17, 2026	34.05	35.50	32.40	33.80	33.80	94,977
Jul 16, 2026	40.40	40.40	39.00	39.45	39.45	5,304
Jul 15, 2026	40.35	40.70	39.70	40.40	40.40	15,859
Jul 14, 2026	40.50	40.50	39.80	40.50	40.50	6,540
Jul 13, 2026	39.55	40.00	39.05	40.00	40.00	10,026
Jul 10, 2026	40.00	40.00	39.10	39.25	39.25	5,833
Jul 9, 2026	39.85	40.15	39.50	39.55	39.55	6,301
Jul 8, 2026	39.60	40.45	39.55	40.00	40.00	10,747
Jul 7, 2026	41.65	42.35	39.60	39.70	39.70	17,087
Jul 6, 2026	42.40	42.40	41.20	41.40	41.40	14,620
Jul 3, 2026	40.80	42.25	40.00	42.10	42.10	32,358
Jul 2, 2026	39.50	40.50	39.20	40.00	40.00	6,815
Jul 1, 2026	40.45	40.45	39.40	39.55	39.55	9,742
Jun 30, 2026	39.40	41.70	39.35	40.95	40.95	22,571
Jun 29, 2026	39.40	39.85	38.40	39.15	39.15	9,414
Jun 26, 2026	40.20	40.20	38.00	38.60	38.60	25,285
Jun 25, 2026	41.20	42.40	40.20	40.55	40.55	33,714
Jun 24, 2026	40.80	43.60	39.95	41.65	41.65	110,635
Jun 23, 2026	37.50	37.90	37.10	37.60	37.60	6,741
Jun 22, 2026	37.95	38.25	37.30	37.65	37.65	6,887
Jun 19, 2026	38.10	38.40	37.90	37.95	37.95	4,526
Jun 18, 2026	38.45	38.45	37.45	37.70	37.70	11,533
Jun 17, 2026	39.00	39.00	38.25	38.65	38.65	6,014
Jun 16, 2026	39.50	39.50	38.60	39.00	39.00	7,877
Jun 15, 2026	39.00	39.50	37.75	39.35	39.35	20,757
Jun 12, 2026	40.50	40.50	38.35	39.15	39.15	15,699
Jun 11, 2026	40.00	40.90	40.00	40.15	40.15	12,873
Jun 10, 2026	39.05	40.05	39.05	39.95	39.95	7,395
Jun 9, 2026	40.70	40.70	38.55	39.15	39.15	16,554
Jun 8, 2026	40.10	40.80	39.80	40.55	40.55	10,245
Jun 5, 2026	41.80	42.10	41.05	41.05	41.05	19,351
Jun 4, 2026	40.30	41.50	40.00	41.10	41.10	15,593
Jun 3, 2026	41.60	42.20	40.30	40.30	40.30	22,330
Jun 2, 2026	41.20	43.10	40.70	41.55	41.55	31,314
Jun 1, 2026	40.50	42.10	40.50	40.95	40.95	31,769
May 29, 2026	40.30	40.30	39.50	40.25	40.25	10,862
May 28, 2026	39.55	40.20	39.20	39.85	39.85	11,603
May 27, 2026	39.90	40.50	39.30	39.75	39.75	15,683
May 26, 2026	37.85	39.75	37.55	39.50	39.50	19,259
May 25, 2026	37.95	39.00	37.40	37.90	37.90	23,352
May 22, 2026	36.00	39.05	35.75	38.00	38.00	34,638
May 21, 2026	36.40	37.05	35.80	35.80	35.80	17,695
May 20, 2026	35.70	36.40	35.70	36.00	36.00	10,186
May 19, 2026	36.15	36.30	35.55	35.55	35.55	7,285
May 18, 2026	36.10	37.10	35.75	36.10	36.10	13,682
May 15, 2026	36.00	36.45	36.00	36.35	36.35	5,474
May 14, 2026	35.60	36.40	35.50	36.25	36.25	9,873
May 13, 2026	35.95	36.60	35.40	35.85	35.85	8,852
May 12, 2026	35.10	37.40	35.00	35.95	35.95	16,549
May 11, 2026	35.90	35.90	34.70	35.50	35.50	34,161
May 8, 2026	36.10	36.20	35.15	35.90	35.90	19,276
May 7, 2026	38.00	38.00	36.15	36.20	36.20	16,659
May 6, 2026	38.00	38.00	36.90	37.50	37.50	16,087
May 5, 2026	37.25	37.90	37.25	37.45	37.45	12,752
May 4, 2026	38.00	38.10	37.25	37.25	37.25	16,147
Apr 30, 2026	38.40	38.40	37.80	38.00	38.00	11,349
Apr 29, 2026	38.10	38.45	37.85	38.35	38.35	8,200
Apr 28, 2026	38.00	38.60	37.85	38.10	38.10	13,801
Apr 27, 2026	38.35	38.70	37.80	37.85	37.85	24,569
Apr 24, 2026	39.00	39.10	37.80	38.20	38.20	9,157
Apr 23, 2026	38.00	39.45	37.50	38.50	38.50	22,512
Apr 22, 2026	38.50	38.95	37.50	37.75	37.75	32,240
Apr 21, 2026	38.40	39.75	38.15	38.45	38.45	18,476
Apr 20, 2026	40.00	40.30	38.40	38.60	38.60	24,123
Apr 17, 2026	41.25	41.25	38.60	38.95	38.95	30,992
Apr 16, 2026	40.35	42.00	40.35	41.00	41.00	20,005
Apr 15, 2026	40.90	41.40	40.35	40.50	40.50	15,492
Apr 14, 2026	41.60	41.75	40.60	40.75	40.75	17,213
Apr 13, 2026	41.80	42.60	41.10	41.35	41.35	19,787
Apr 10, 2026	40.40	41.85	40.25	41.20	41.20	13,766
Apr 9, 2026	40.95	41.55	39.80	40.40	40.40	16,255
Apr 8, 2026	41.20	41.90	39.20	40.20	40.20	62,130
Apr 7, 2026	41.85	43.80	41.75	42.25	42.25	45,805
Apr 2, 2026	38.00	41.15	37.95	41.05	41.05	42,573
Apr 1, 2026	39.00	39.05	37.35	38.10	38.10	26,660
Mar 31, 2026	37.95	38.90	36.85	38.45	38.45	28,715
Mar 30, 2026	38.00	38.20	36.80	37.25	37.25	45,534
Mar 27, 2026	40.95	40.95	38.20	38.85	38.85	85,697
Mar 26, 2026	44.40	45.35	41.80	42.10	42.10	64,846
Mar 25, 2026	45.00	45.80	42.40	43.95	43.95	76,052
Mar 24, 2026	46.65	47.00	43.10	46.00	46.00	77,435
Mar 23, 2026	41.65	45.95	41.30	45.00	45.00	226,947
Mar 20, 2026	38.50	39.20	37.05	39.20	39.20	43,040
Mar 19, 2026	33.80	38.80	33.55	38.50	38.50	98,134
Mar 18, 2026	32.70	34.40	32.35	33.60	33.60	9,248
Mar 17, 2026	33.00	33.00	32.20	32.25	32.25	7,582
Mar 16, 2026	33.00	33.50	32.40	32.65	32.65	10,037
Mar 13, 2026	33.30	33.35	32.85	33.00	33.00	8,124
Mar 12, 2026	34.10	34.40	33.25	33.30	33.30	6,199
Mar 11, 2026	34.30	34.70	33.75	34.10	34.10	6,914
Mar 10, 2026	35.30	35.65	33.75	34.50	34.50	17,428
Mar 9, 2026	33.65	35.30	33.10	35.10	35.10	18,349
Mar 6, 2026	34.50	34.50	32.40	33.35	33.35	23,828
Mar 5, 2026	35.85	36.00	34.30	34.40	34.40	29,669
Mar 4, 2026	34.90	36.00	34.90	35.80	35.80	15,235
Mar 3, 2026	35.15	36.10	34.55	34.80	34.80	28,501
Mar 2, 2026	33.00	36.30	32.70	35.60	35.60	30,216
Feb 27, 2026	33.55	33.80	33.30	33.70	33.70	7,287
Feb 26, 2026	32.90	33.85	32.70	33.65	33.65	9,406
Feb 25, 2026	33.00	33.30	32.90	32.90	32.90	3,822
Feb 24, 2026	32.55	33.25	32.55	33.00	33.00	7,554
Feb 23, 2026	33.25	33.75	32.70	32.70	32.70	9,631
Feb 20, 2026	33.80	33.85	32.95	33.00	33.00	16,949
Feb 19, 2026	33.10	34.00	32.95	34.00	34.00	10,176
Feb 18, 2026	33.00	33.60	32.80	33.30	33.30	12,484
Feb 17, 2026	33.30	33.75	32.55	32.70	32.70	8,158
Feb 16, 2026	33.60	34.00	33.30	33.30	33.30	10,132
Feb 13, 2026	33.10	33.55	32.20	33.30	33.30	15,924
Feb 12, 2026	34.15	34.15	33.50	33.50	33.50	13,263
Feb 11, 2026	34.70	34.70	33.85	34.10	34.10	9,168
Feb 10, 2026	35.00	35.00	34.40	34.40	34.40	7,242
Feb 9, 2026	34.70	34.95	34.10	34.95	34.95	7,559
Feb 6, 2026	34.90	34.90	33.60	34.05	34.05	11,151
Feb 5, 2026	35.50	35.70	34.15	34.35	34.35	20,592
Feb 4, 2026	35.95	36.30	35.35	35.35	35.35	18,706
Feb 3, 2026	37.50	38.00	35.05	35.50	35.50	44,673
Feb 2, 2026	35.00	37.20	34.70	36.60	36.60	57,675
Jan 30, 2026	33.95	34.40	33.60	34.05	34.05	13,444
Jan 29, 2026	35.00	35.40	33.30	33.45	33.45	30,474
Jan 28, 2026	34.05	35.40	34.05	34.40	34.40	54,818
Jan 27, 2026	33.80	33.80	33.25	33.50	33.50	13,561
Jan 26, 2026	34.00	34.05	33.35	33.35	33.35	6,954
Jan 23, 2026	34.30	34.30	33.10	33.40	33.40	7,748
Jan 22, 2026	34.40	34.50	32.35	33.80	33.80	29,220
Jan 21, 2026	34.00	35.15	33.70	34.70	34.70	20,111
Jan 20, 2026	32.65	34.20	32.00	33.90	33.90	15,051
Jan 19, 2026	32.85	32.85	32.25	32.60	32.60	10,638
Jan 16, 2026	33.30	33.55	32.75	32.75	32.75	9,818
Jan 15, 2026	34.00	34.20	32.50	32.90	32.90	17,505
Jan 14, 2026	34.50	34.50	33.55	34.00	34.00	12,960
Jan 13, 2026	34.20	34.50	33.70	34.45	34.45	8,078
Jan 12, 2026	34.75	34.90	33.45	33.90	33.90	16,233
Jan 9, 2026	35.35	36.00	34.65	34.75	34.75	25,405
Jan 8, 2026	32.25	33.80	31.70	33.65	33.65	9,961
Jan 7, 2026	32.15	32.60	31.60	32.45	32.45	8,877
Jan 6, 2026	31.65	32.20	31.60	31.95	31.95	3,550
Jan 5, 2026	31.50	32.20	31.30	31.60	31.60	8,043
Jan 2, 2026	31.90	32.10	31.10	31.10	31.10	4,958
Dec 31, 2025	31.10	31.80	30.70	31.75	31.75	9,139
Dec 30, 2025	30.00	31.10	30.00	31.10	31.10	10,010
Dec 29, 2025	30.25	30.80	30.00	30.15	30.15	7,618
Dec 24, 2025	30.05	30.30	30.00	30.05	30.05	8,271
Dec 23, 2025	30.45	30.55	30.00	30.00	30.00	5,133
Dec 22, 2025	30.05	30.60	30.00	30.40	30.40	8,180
Dec 19, 2025	30.00	31.70	30.00	30.00	30.00	34,288
Dec 18, 2025	29.75	32.35	29.75	31.50	31.50	48,037
Dec 17, 2025	34.05	34.15	27.60	28.25	28.25	95,883
Dec 16, 2025	32.60	34.50	32.60	34.25	34.25	9,613
Dec 15, 2025	34.15	34.15	32.50	32.65	32.65	9,655
Dec 12, 2025	34.35	34.35	33.85	33.90	33.90	5,721
Dec 11, 2025	34.30	34.60	34.00	34.35	34.35	3,893
Dec 10, 2025	34.95	35.00	33.75	34.00	34.00	6,579
Dec 9, 2025	34.80	35.30	34.50	34.60	34.60	7,736
Dec 8, 2025	35.50	35.50	34.30	34.55	34.55	11,688
Dec 5, 2025	36.00	36.40	35.20	35.30	35.30	22,290
Dec 4, 2025	35.50	36.00	35.05	35.55	35.55	8,543
Dec 3, 2025	34.60	36.00	34.50	35.10	35.10	13,620
Dec 2, 2025	34.35	34.60	34.15	34.60	34.60	2,500
Dec 1, 2025	34.40	34.40	33.35	34.15	34.15	6,319
Nov 28, 2025	34.20	34.50	33.90	34.35	34.35	4,462
Nov 27, 2025	34.50	34.60	33.55	33.90	33.90	7,881
Nov 26, 2025	34.60	34.90	34.10	34.60	34.60	7,707
Nov 25, 2025	34.35	35.25	34.15	34.55	34.55	11,304
Nov 24, 2025	34.50	34.75	33.90	34.05	34.05	4,494
Nov 21, 2025	34.40	34.55	33.50	34.50	34.50	6,351
Nov 20, 2025	33.60	35.00	33.60	34.75	34.75	14,924
Nov 19, 2025	32.95	33.60	32.90	33.25	33.25	3,348
Nov 18, 2025	33.00	33.10	32.50	33.05	33.05	6,511
Nov 17, 2025	33.40	33.80	33.30	33.50	33.50	1,519
Nov 14, 2025	33.70	33.70	32.55	33.40	33.40	5,220
Nov 13, 2025	33.20	34.30	32.65	33.15	33.15	7,897
Nov 12, 2025	33.60	33.80	33.50	33.50	33.50	1,914
Nov 11, 2025	33.30	33.60	32.90	33.60	33.60	4,820
Nov 10, 2025	32.00	33.60	31.85	33.00	33.00	6,843
Nov 7, 2025	31.60	32.10	31.45	31.65	31.65	5,851
Nov 6, 2025	32.25	32.25	31.30	31.60	31.60	6,984
Nov 5, 2025	32.75	32.90	32.10	32.40	32.40	6,735
Nov 4, 2025	32.90	32.90	31.80	32.50	32.50	15,700
Nov 3, 2025	34.40	34.90	33.20	33.35	33.35	8,662
Oct 31, 2025	34.30	34.50	33.80	34.20	34.20	4,805
Oct 30, 2025	33.90	34.65	33.80	34.40	34.40	8,006

Mobilize your Website

View Site in Mobile | Classic

Share by: