Seplat Energy Plc (FRA:134)
Germany · Delayed Price · Currency is EUR 5.35
+0.10 (1.90%)
At close: Mar 27, 2026
FRA:134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | 1.90% | - |
| Mar 26, 2026 | 5.20 | 5.45 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Mar 25, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | - |
| Mar 24, 2026 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | - | 200 |
| Mar 23, 2026 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | -1.87% | - |
| Mar 20, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | -1.83% | - |
| Mar 19, 2026 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | - | - |
| Mar 18, 2026 | 5.20 | 5.45 | 5.10 | 5.45 | 5.45 | 2.83% | 17,000 |
| Mar 17, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 300 |
| Mar 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | 2,000 |
| Mar 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 2,266 |
| Mar 12, 2026 | 5.25 | 5.30 | 5.05 | 5.05 | 5.05 | 1.41% | 505 |
| Mar 11, 2026 | 4.96 | 4.98 | 4.90 | 4.98 | 4.98 | -0.40% | 20 |
| Mar 10, 2026 | 5.30 | 5.30 | 4.74 | 5.00 | 5.00 | -6.54% | 2,121 |
| Mar 9, 2026 | 5.35 | 5.60 | 5.35 | 5.35 | 5.35 | - | 10,220 |
| Mar 6, 2026 | 4.88 | 5.35 | 4.82 | 5.35 | 5.35 | 10.08% | 20 |
| Mar 5, 2026 | 4.80 | 4.92 | 4.80 | 4.86 | 4.86 | 1.25% | - |
| Mar 4, 2026 | 4.90 | 4.90 | 4.78 | 4.80 | 4.80 | -2.04% | - |
| Mar 3, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | - |
| Mar 2, 2026 | 4.68 | 4.86 | 4.68 | 4.80 | 4.80 | 5.26% | 700 |
| Feb 27, 2026 | 4.46 | 4.90 | 4.46 | 4.56 | 4.56 | 0.44% | 62 |
| Feb 26, 2026 | 4.66 | 4.66 | 4.20 | 4.54 | 4.54 | -2.58% | 1,310 |
| Feb 25, 2026 | 4.74 | 4.92 | 4.64 | 4.66 | 4.66 | -1.69% | 730 |
| Feb 24, 2026 | 4.74 | 4.84 | 4.74 | 4.74 | 4.74 | - | - |
| Feb 23, 2026 | 4.78 | 4.80 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| 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 |