Seplat Energy Plc (FRA:134)
Germany flag Germany · Delayed Price · Currency is EUR
3.140
-0.040 (-1.26%)
At close: Oct 21, 2025

Seplat Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.143.223.143.183.181.27%700
Oct 21, 20253.183.243.143.143.14-1.26%2,503
Oct 20, 20253.223.223.163.183.18-0.63%2,503
Oct 17, 20253.323.323.203.203.20-6.43%530
Oct 16, 20253.303.423.303.423.421.79%3,569
Oct 15, 20253.263.403.243.363.360.60%9,663
Oct 14, 20253.343.343.343.343.34-2.34%8,000
Oct 13, 20253.363.423.363.423.421.18%11,040
Oct 10, 20253.323.383.323.383.38-0.59%14,910
Oct 9, 20253.343.403.343.403.403.03%3,070
Oct 8, 20253.323.323.303.303.30-1.20%450
Oct 7, 20253.343.423.323.343.34-1.18%23,242
Oct 6, 20253.483.503.303.383.38-4.52%17,731
Oct 3, 20253.423.543.383.543.543.51%1,400
Oct 2, 20253.323.543.323.423.423.01%150
Oct 1, 20253.203.383.203.323.323.75%168
Sep 30, 20253.183.303.183.203.200.63%-
Sep 29, 20253.123.283.123.183.181.92%200
Sep 26, 20253.103.223.103.123.120.65%-
Sep 25, 20253.103.183.103.103.10-0.64%-
Sep 24, 20253.083.203.083.123.121.30%-
Sep 23, 20253.063.163.063.083.080.65%30
Sep 22, 20253.083.163.063.063.06-0.65%30
Sep 19, 20253.103.203.083.083.08-0.65%30
Sep 18, 20252.943.182.943.103.105.44%30
Sep 17, 20252.883.022.882.942.942.08%30
Sep 16, 20252.903.002.882.882.88-0.69%30
Sep 15, 20252.902.982.902.902.900.69%30
Sep 12, 20252.883.002.842.882.88-30
Sep 11, 20252.862.942.862.882.88-1.37%700
Sep 10, 20252.802.922.802.922.924.29%700
Sep 9, 20252.802.902.802.802.80-3.45%38
Sep 8, 20252.842.902.842.902.900.69%38
Sep 5, 20252.842.882.842.882.880.70%2,000
Sep 4, 20252.802.862.802.862.862.14%2,000
Sep 3, 20252.782.882.782.802.80-0.71%2,000
Sep 2, 20252.782.882.782.822.821.44%2,000
Sep 1, 20252.782.862.782.782.78-0.71%2,000
Aug 29, 20252.882.922.802.802.80-2.10%700
Aug 28, 20252.782.862.782.862.862.88%700
Aug 27, 20252.762.862.742.782.780.72%2,050
Aug 26, 20252.702.902.702.762.762.22%2,050
Aug 25, 20252.682.782.682.702.70-0.74%30
Aug 22, 20252.722.802.682.722.72-30
Aug 21, 20252.722.802.722.722.72-30
Aug 20, 20252.782.862.722.722.72-5.56%30
Aug 19, 20252.822.902.822.882.882.13%30
Aug 18, 20252.822.942.822.822.82-30
Aug 15, 20252.902.942.822.822.82-2.76%-
Aug 14, 20252.862.962.862.902.901.40%-