Seplat Energy Plc (FRA:134)
Germany · Delayed Price · Currency is EUR 2.800
-0.100 (-3.45%)
Last updated: Sep 9, 2025, 8:00 PM CET
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | - | -3.45% | 38 |
| Sep 8, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | - | 0.69% | 38 |
| Sep 5, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | - | 0.70% | 2,000 |
| Sep 4, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | - | 2.14% | - |
| Sep 3, 2025 | 2.78 | 2.88 | 2.78 | 2.80 | - | -0.71% | - |
| Sep 2, 2025 | 2.78 | 2.88 | 2.78 | 2.82 | - | 1.44% | 2,000 |
| Sep 1, 2025 | 2.78 | 2.86 | 2.78 | 2.78 | - | -0.71% | 2,000 |
| Aug 29, 2025 | 2.88 | 2.92 | 2.80 | 2.80 | - | -2.10% | 700 |
| Aug 28, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | - | 2.88% | 700 |
| Aug 27, 2025 | 2.76 | 2.86 | 2.74 | 2.78 | - | 0.72% | - |
| Aug 26, 2025 | 2.70 | 2.90 | 2.70 | 2.76 | - | 2.22% | 2,050 |
| Aug 25, 2025 | 2.68 | 2.78 | 2.68 | 2.70 | - | -0.74% | - |
| Aug 22, 2025 | 2.72 | 2.80 | 2.68 | 2.72 | - | - | 30 |
| Aug 21, 2025 | 2.72 | 2.80 | 2.72 | 2.72 | - | - | 30 |
| Aug 20, 2025 | 2.78 | 2.86 | 2.72 | 2.72 | - | -5.56% | 30 |
| Aug 19, 2025 | 2.82 | 2.90 | 2.82 | 2.88 | - | 2.13% | 30 |
| Aug 18, 2025 | 2.82 | 2.94 | 2.82 | 2.82 | - | - | 30 |
| Aug 15, 2025 | 2.90 | 2.94 | 2.82 | 2.82 | - | -2.76% | 30 |
| Aug 14, 2025 | 2.86 | 2.96 | 2.86 | 2.90 | - | 1.40% | - |
| Aug 13, 2025 | 2.86 | 2.92 | 2.86 | 2.86 | - | 0.70% | - |
| Aug 12, 2025 | 2.92 | 3.00 | 2.84 | 2.84 | - | -2.74% | 30 |
| Aug 11, 2025 | 3.00 | 3.04 | 2.92 | 2.92 | - | -2.67% | - |
| Aug 8, 2025 | 2.84 | 3.00 | 2.84 | 3.00 | - | 5.63% | 30 |
| Aug 7, 2025 | 2.82 | 2.92 | 2.82 | 2.84 | - | -1.39% | 30 |
| Aug 6, 2025 | 2.98 | 3.08 | 2.88 | 2.88 | - | -4.64% | 30 |
| Aug 5, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | - | 4.14% | 6,856 |
| Aug 4, 2025 | 2.88 | 2.98 | 2.88 | 2.90 | - | 0.69% | 6,856 |
| Aug 1, 2025 | 2.94 | 2.96 | 2.88 | 2.88 | - | -2.04% | 6,856 |
| Jul 31, 2025 | 2.84 | 3.02 | 2.84 | 2.94 | - | 2.08% | 6,856 |
| Jul 30, 2025 | 2.70 | 2.90 | 2.70 | 2.88 | - | 5.11% | 150 |
| Jul 29, 2025 | 2.66 | 2.74 | 2.66 | 2.74 | - | - | 50 |
| Jul 28, 2025 | 2.68 | 2.74 | 2.68 | 2.74 | - | 1.48% | 50 |
| Jul 25, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | - | 1.50% | 50 |
| Jul 24, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | - | 2.31% | - |
| Jul 23, 2025 | 2.58 | 2.68 | 2.58 | 2.60 | - | 0.78% | 6 |
| Jul 22, 2025 | 2.66 | 2.68 | 2.58 | 2.58 | - | -5.84% | - |
| Jul 21, 2025 | 2.54 | 2.74 | 2.54 | 2.74 | - | 7.87% | 6 |
| Jul 18, 2025 | 2.64 | 2.66 | 2.54 | 2.54 | - | -5.22% | 6 |
| Jul 17, 2025 | 2.58 | 2.68 | 2.58 | 2.68 | - | 3.88% | - |
| Jul 16, 2025 | 2.60 | 2.66 | 2.56 | 2.58 | - | -0.77% | 6 |
| Jul 15, 2025 | 2.48 | 2.60 | 2.42 | 2.60 | - | -0.76% | 6 |
| Jul 14, 2025 | 2.54 | 2.64 | 2.54 | 2.62 | - | 0.77% | 39 |
| Jul 11, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | - | -9.09% | 2,000 |
| Jul 10, 2025 | 2.66 | 2.86 | 2.66 | 2.86 | - | 5.15% | 30 |
| Jul 9, 2025 | 2.60 | 2.72 | 2.60 | 2.72 | - | 4.62% | - |
| Jul 8, 2025 | 2.52 | 2.68 | 2.52 | 2.60 | - | 3.17% | - |
| Jul 7, 2025 | 2.48 | 2.56 | 2.48 | 2.52 | - | 1.61% | 2,120 |
| Jul 4, 2025 | 2.48 | 2.56 | 2.48 | 2.48 | - | - | 2,120 |
| Jul 3, 2025 | 2.44 | 2.60 | 2.44 | 2.48 | - | 1.64% | - |
| Jul 2, 2025 | 2.52 | 2.60 | 2.44 | 2.44 | - | -3.17% | - |