Advertisement
Energean plc (1YE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 10:03AM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 10.94 | 11.49 | 10.94 | 11.49 | 11.49 | 500 |
| Oct 24, 2024 | 11.19 | 11.72 | 11.19 | 11.72 | 11.72 | 100 |
| Oct 23, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Oct 22, 2024 | 11.29 | 11.94 | 11.29 | 11.94 | 11.94 | 100 |
| Oct 21, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Oct 18, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Oct 17, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Oct 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 15, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Oct 14, 2024 | 10.44 | 10.90 | 10.44 | 10.64 | 10.64 | 1,482 |
| Oct 11, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Oct 10, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Oct 09, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Oct 08, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Oct 07, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Oct 04, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,000 |
| Oct 03, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Oct 02, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Oct 01, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Sep 30, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Sep 27, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Sep 26, 2024 | 10.52 | 10.72 | 10.52 | 10.72 | 10.72 | 300 |
| Sep 25, 2024 | 10.17 | 10.46 | 10.17 | 10.46 | 10.46 | 300 |
| Sep 24, 2024 | 10.22 | 10.65 | 10.22 | 10.65 | 10.65 | 120 |
| Sep 23, 2024 | 9.98 | 10.41 | 9.98 | 10.40 | 10.40 | 500 |
| Sep 20, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 250 |
| Sep 19, 2024 | 10.46 | 11.07 | 10.46 | 11.07 | 11.07 | 1,950 |
| Sep 18, 2024 | 10.98 | 11.29 | 10.98 | 11.29 | 11.29 | 635 |
| Sep 17, 2024 | 11.08 | 11.39 | 11.08 | 11.39 | 11.39 | 230 |
| Sep 16, 2024 | 11.73 | 12.02 | 11.29 | 11.55 | 11.55 | 1,271 |
| Sep 13, 2024 | 10.66 | 11.57 | 10.66 | 11.51 | 11.51 | 1,969 |
| Sep 12, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Sep 11, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Sep 10, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Sep 09, 2024 | 10.60 | 11.25 | 10.60 | 11.07 | 11.07 | 610 |
| Sep 06, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Sep 05, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Sep 04, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Sep 03, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Sep 02, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Aug 30, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Aug 29, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Aug 28, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Aug 27, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Aug 26, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Aug 23, 2024 | 10.68 | 11.10 | 10.68 | 11.10 | 11.10 | 100 |
| Aug 22, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Aug 21, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Aug 20, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Aug 19, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Aug 16, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Aug 15, 2024 | 10.56 | 11.04 | 10.56 | 11.04 | 11.04 | 360 |
| Aug 14, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Aug 13, 2024 | 10.76 | 11.12 | 10.76 | 11.12 | 11.12 | 90 |
| Aug 12, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Aug 09, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Aug 08, 2024 | 10.80 | 10.80 | 10.68 | 10.68 | 10.68 | 1,590 |
| Aug 07, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Aug 06, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Aug 05, 2024 | 11.29 | 11.29 | 10.82 | 10.82 | 10.82 | 1,200 |
| Aug 02, 2024 | 11.23 | 11.23 | 11.12 | 11.12 | 11.12 | 250 |
| Aug 01, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Jul 31, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jul 30, 2024 | 11.56 | 11.93 | 11.56 | 11.93 | 11.93 | 50 |
| Jul 29, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Jul 26, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Jul 25, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jul 24, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jul 23, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jul 22, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Jul 19, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Jul 18, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jul 17, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Jul 16, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jul 15, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Jul 12, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Jul 11, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Jul 10, 2024 | 12.10 | 12.24 | 12.10 | 12.24 | 12.24 | 400 |
| Jul 09, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 200 |
| Jul 08, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jul 05, 2024 | 11.72 | 12.08 | 11.72 | 12.08 | 12.08 | 500 |
| Jul 04, 2024 | 11.70 | 12.21 | 11.70 | 12.21 | 12.21 | 200 |
| Jul 03, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Jul 02, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jul 01, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Jun 28, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Jun 27, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Jun 26, 2024 | 11.76 | 12.20 | 11.76 | 12.20 | 12.20 | 500 |
| Jun 25, 2024 | 12.01 | 12.20 | 12.01 | 12.20 | 12.20 | 100 |
| Jun 24, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jun 21, 2024 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | 1,272 |
| Jun 20, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Jun 19, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 150 |
| Jun 18, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Jun 17, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Jun 14, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 200 |
| Jun 13, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Jun 12, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jun 11, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Jun 10, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| *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.