Seplat Energy Plc (FRA:134)
Germany · Delayed Price · Currency is EUR 3.260
+0.020 (0.62%)
At close: Jan 9, 2026
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 2.74 | 2.80 | 2.74 | 2.74 | 2.74 | - | - |
| Dec 4, 2025 | 2.76 | 2.82 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Dec 3, 2025 | 2.70 | 2.80 | 2.70 | 2.76 | 2.76 | 2.22% | - |
| Dec 2, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 1, 2025 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | -0.74% | - |
| Nov 28, 2025 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Nov 27, 2025 | 2.72 | 2.78 | 2.72 | 2.74 | 2.74 | 0.74% | - |
| Nov 26, 2025 | 2.72 | 2.82 | 2.72 | 2.72 | 2.72 | - | - |
| Nov 25, 2025 | 2.84 | 2.84 | 2.72 | 2.72 | 2.72 | -4.23% | 2,000 |
| Nov 24, 2025 | 2.84 | 2.90 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 21, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Nov 20, 2025 | 2.84 | 2.90 | 2.84 | 2.86 | 2.86 | 0.70% | - |
| Nov 19, 2025 | 2.86 | 2.90 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Nov 18, 2025 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -0.69% | - |
| Nov 17, 2025 | 2.84 | 2.94 | 2.84 | 2.88 | 2.88 | 1.41% | - |
| Nov 14, 2025 | 2.92 | 2.94 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Nov 13, 2025 | 2.98 | 3.02 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Nov 12, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Nov 11, 2025 | 3.04 | 3.12 | 3.04 | 3.08 | 3.02 | 1.32% | - |
| Nov 10, 2025 | 3.00 | 3.14 | 3.00 | 3.04 | 2.98 | 1.33% | - |
| Nov 7, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 2.94 | -3.85% | - |
| Nov 6, 2025 | 3.08 | 3.14 | 3.08 | 3.12 | 3.05 | 1.30% | 2,850 |
| Nov 5, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.02 | -4.94% | - |
| Nov 4, 2025 | 3.12 | 3.24 | 3.12 | 3.24 | 3.17 | - | - |
| Nov 3, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.17 | -4.14% | - |
| Oct 31, 2025 | 3.34 | 3.38 | 3.00 | 3.38 | 3.31 | 3.05% | 3,584 |
| Oct 30, 2025 | 3.30 | 3.52 | 3.28 | 3.28 | 3.21 | -1.20% | 15,941 |
| Oct 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.25 | -0.60% | - |
| Oct 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | 5.03% | - |
| Oct 27, 2025 | 3.40 | 3.40 | 3.18 | 3.18 | 3.11 | 0.63% | 1,500 |