Seplat Energy Plc (FRA:134)
Germany · Delayed Price · Currency is EUR 3.120
+0.020 (0.65%)
At close: Sep 26, 2025
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.18 | 3.30 | 3.18 | 3.20 | 3.20 | 0.63% | - |
| Sep 29, 2025 | 3.12 | 3.28 | 3.12 | 3.18 | 3.18 | 1.92% | 200 |
| Sep 26, 2025 | 3.10 | 3.22 | 3.10 | 3.12 | 3.12 | 0.65% | - |
| Sep 25, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 24, 2025 | 3.08 | 3.20 | 3.08 | 3.12 | 3.12 | 1.30% | - |
| Sep 23, 2025 | 3.06 | 3.16 | 3.06 | 3.08 | 3.08 | 0.65% | - |
| Sep 22, 2025 | 3.08 | 3.16 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Sep 19, 2025 | 3.10 | 3.20 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Sep 18, 2025 | 2.94 | 3.18 | 2.94 | 3.10 | 3.10 | 5.44% | - |
| Sep 17, 2025 | 2.88 | 3.02 | 2.88 | 2.94 | 2.94 | 2.08% | - |
| Sep 16, 2025 | 2.90 | 3.00 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 15, 2025 | 2.90 | 2.98 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Sep 12, 2025 | 2.88 | 3.00 | 2.84 | 2.88 | 2.88 | - | 30 |
| Sep 11, 2025 | 2.86 | 2.94 | 2.86 | 2.88 | 2.88 | -1.37% | - |
| Sep 10, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | 4.29% | 700 |
| Sep 9, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Sep 8, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 0.69% | 38 |
| Sep 5, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | - |
| Sep 4, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.14% | - |
| Sep 3, 2025 | 2.78 | 2.88 | 2.78 | 2.80 | 2.80 | -0.71% | - |
| Sep 2, 2025 | 2.78 | 2.88 | 2.78 | 2.82 | 2.82 | 1.44% | - |
| Sep 1, 2025 | 2.78 | 2.86 | 2.78 | 2.78 | 2.78 | -0.71% | 2,000 |
| Aug 29, 2025 | 2.88 | 2.92 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Aug 28, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 2.88% | 700 |
| Aug 27, 2025 | 2.76 | 2.86 | 2.74 | 2.78 | 2.78 | 0.72% | - |
| Aug 26, 2025 | 2.70 | 2.90 | 2.70 | 2.76 | 2.76 | 2.22% | 2,050 |
| Aug 25, 2025 | 2.68 | 2.78 | 2.68 | 2.70 | 2.70 | -0.74% | - |
| Aug 22, 2025 | 2.72 | 2.80 | 2.68 | 2.72 | 2.72 | - | - |
| Aug 21, 2025 | 2.72 | 2.80 | 2.72 | 2.72 | 2.72 | - | - |
| Aug 20, 2025 | 2.78 | 2.86 | 2.72 | 2.72 | 2.72 | -5.56% | - |
| Aug 19, 2025 | 2.82 | 2.90 | 2.82 | 2.88 | 2.88 | 2.13% | - |
| Aug 18, 2025 | 2.82 | 2.94 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 15, 2025 | 2.90 | 2.94 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Aug 14, 2025 | 2.86 | 2.96 | 2.86 | 2.90 | 2.90 | 1.40% | - |
| Aug 13, 2025 | 2.86 | 2.92 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Aug 12, 2025 | 2.92 | 3.00 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Aug 11, 2025 | 3.00 | 3.04 | 2.92 | 2.92 | 2.88 | -2.67% | - |
| Aug 8, 2025 | 2.84 | 3.00 | 2.84 | 3.00 | 2.96 | 5.63% | - |
| Aug 7, 2025 | 2.82 | 2.92 | 2.82 | 2.84 | 2.80 | -1.39% | - |
| Aug 6, 2025 | 2.98 | 3.08 | 2.88 | 2.88 | 2.84 | -4.64% | 30 |
| Aug 5, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 2.98 | 4.14% | - |
| Aug 4, 2025 | 2.88 | 2.98 | 2.88 | 2.90 | 2.86 | 0.69% | - |
| Aug 1, 2025 | 2.94 | 2.96 | 2.88 | 2.88 | 2.84 | -2.04% | - |
| Jul 31, 2025 | 2.84 | 3.02 | 2.84 | 2.94 | 2.90 | 2.08% | 6,856 |
| Jul 30, 2025 | 2.70 | 2.90 | 2.70 | 2.88 | 2.84 | 5.11% | 150 |
| Jul 29, 2025 | 2.66 | 2.74 | 2.66 | 2.74 | 2.70 | - | - |
| Jul 28, 2025 | 2.68 | 2.74 | 2.68 | 2.74 | 2.70 | 1.48% | - |
| Jul 25, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.66 | 1.50% | 50 |
| Jul 24, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.62 | 2.31% | - |
| Jul 23, 2025 | 2.58 | 2.68 | 2.58 | 2.60 | 2.57 | 0.78% | - |