Seplat Energy Plc (FRA:134)
Germany · Delayed Price · Currency is EUR 4.680
+0.060 (1.30%)
At close: Feb 20, 2026
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.62 | 4.76 | 4.62 | 4.68 | 4.68 | 1.30% | - |
| Feb 19, 2026 | 4.64 | 4.68 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Feb 18, 2026 | 4.62 | 4.70 | 4.56 | 4.70 | 4.70 | 5.38% | 50 |
| Feb 17, 2026 | 4.48 | 4.60 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Feb 16, 2026 | 4.54 | 4.54 | 4.48 | 4.50 | 4.50 | 0.45% | - |
| Feb 13, 2026 | 4.40 | 4.54 | 4.40 | 4.48 | 4.48 | - | - |
| Feb 12, 2026 | 4.36 | 4.50 | 4.34 | 4.48 | 4.48 | 7.18% | 3,562 |
| Feb 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Feb 10, 2026 | 4.10 | 4.18 | 4.04 | 4.18 | 4.18 | 3.47% | - |
| Feb 9, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.98% | - |
| Feb 6, 2026 | 3.96 | 4.12 | 3.96 | 4.08 | 4.08 | 3.03% | - |
| Feb 5, 2026 | 4.00 | 4.06 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Feb 4, 2026 | 3.96 | 4.02 | 3.94 | 4.00 | 4.00 | -1.96% | - |
| Feb 3, 2026 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | 7.37% | 6,700 |
| Feb 2, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 0.53% | 40 |
| Jan 30, 2026 | 3.74 | 3.82 | 3.74 | 3.78 | 3.78 | 0.53% | 6,033 |
| Jan 29, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | - |
| Jan 28, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 1.08% | 588 |
| Jan 27, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Jan 26, 2026 | 3.74 | 4.00 | 3.70 | 3.76 | 3.76 | 0.53% | 1,278 |
| Jan 23, 2026 | 3.68 | 3.76 | 3.66 | 3.74 | 3.74 | 1.63% | 140 |
| Jan 22, 2026 | 3.70 | 3.96 | 3.68 | 3.68 | 3.68 | -0.54% | 1,450 |
| Jan 21, 2026 | 3.58 | 3.74 | 3.58 | 3.70 | 3.70 | -2.12% | - |
| Jan 20, 2026 | 3.98 | 3.98 | 3.58 | 3.78 | 3.78 | -5.03% | 5,823 |
| Jan 19, 2026 | 3.64 | 4.02 | 3.64 | 3.98 | 3.98 | 11.17% | 2,105 |
| Jan 16, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | - |
| Jan 15, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -1.11% | - |
| Jan 14, 2026 | 3.36 | 3.60 | 3.36 | 3.60 | 3.60 | 7.14% | - |
| Jan 13, 2026 | 3.28 | 3.66 | 3.28 | 3.36 | 3.36 | 3.07% | 293 |
| Jan 12, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | - | - |
| Jan 9, 2026 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | 0.62% | - |
| Jan 8, 2026 | 3.18 | 3.28 | 3.18 | 3.24 | 3.24 | 1.89% | - |
| Jan 7, 2026 | 3.18 | 3.42 | 3.18 | 3.18 | 3.18 | - | 1,545 |
| Jan 6, 2026 | 3.14 | 3.32 | 3.14 | 3.18 | 3.18 | -1.85% | 3,200 |
| Jan 5, 2026 | 3.28 | 3.44 | 3.18 | 3.24 | 3.24 | -1.22% | 5,174 |
| Jan 2, 2026 | 3.26 | 3.30 | 3.20 | 3.28 | 3.28 | 11.56% | - |
| Dec 30, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 2.80% | - |
| Dec 29, 2025 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | - | 68 |
| Dec 23, 2025 | 2.84 | 2.90 | 2.84 | 2.86 | 2.86 | 2.88% | - |
| Dec 22, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Dec 19, 2025 | 2.80 | 2.84 | 2.78 | 2.78 | 2.78 | -0.71% | 10,053 |
| Dec 18, 2025 | 2.82 | 2.86 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Dec 17, 2025 | 2.74 | 2.86 | 2.74 | 2.82 | 2.82 | 3.68% | - |
| Dec 16, 2025 | 2.76 | 2.82 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Dec 15, 2025 | 2.84 | 3.00 | 2.76 | 2.76 | 2.76 | -2.82% | - |
| Dec 12, 2025 | 2.84 | 3.08 | 2.82 | 2.84 | 2.84 | - | 1,095 |
| Dec 11, 2025 | 2.76 | 3.00 | 2.76 | 2.84 | 2.84 | - | 52 |
| Dec 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Dec 9, 2025 | 2.72 | 2.84 | 2.72 | 2.84 | 2.84 | 5.97% | - |
| Dec 8, 2025 | 2.74 | 2.90 | 2.68 | 2.68 | 2.68 | -2.19% | 170 |