Seplat Energy Plc (FRA:134)
Germany · Delayed Price · Currency is EUR 7.35
0.00 (0.00%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:134 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | - |
| Aug 25, 2026 | 7.40 | 7.40 | 7.25 | 7.35 | 7.35 | -0.68% | - |
| Aug 24, 2026 | 7.50 | 7.80 | 7.35 | 7.40 | 7.40 | -1.33% | 700 |
| Aug 21, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | - |
| Aug 20, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 3.52% | 130 |
| Aug 19, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| Aug 18, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 2.17% | - |
| Aug 17, 2026 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -1.43% | 100 |
| Aug 14, 2026 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | 0.72% | - |
| Aug 13, 2026 | 7.05 | 7.05 | 6.80 | 6.95 | 6.95 | - | - |
| Aug 12, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 1.52% | - |
| Aug 11, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.85 | 0.72% | - |
| Aug 10, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.80 | 2.99% | 30 |
| Aug 7, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.60 | - | - |
| Aug 6, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.60 | 0.75% | 20 |
| Aug 5, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.55 | - | - |
| Aug 4, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.55 | -0.75% | - |
| Aug 3, 2026 | 6.60 | 6.70 | 6.50 | 6.70 | 6.60 | 3.08% | - |
| Jul 31, 2026 | 6.20 | 6.55 | 6.20 | 6.50 | 6.40 | 4.00% | - |
| Jul 30, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.16 | -0.79% | - |
| Jul 29, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.21 | 3.28% | - |
| Jul 28, 2026 | 6.30 | 6.40 | 6.00 | 6.10 | 6.01 | -3.17% | 1,000 |
| Jul 27, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.21 | -3.08% | - |
| Jul 24, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.40 | -4.41% | - |
| Jul 23, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.70 | -2.86% | - |
| Jul 22, 2026 | 6.60 | 7.00 | 6.60 | 7.00 | 6.90 | 2.94% | 160 |
| Jul 21, 2026 | 6.45 | 6.80 | 6.30 | 6.80 | 6.70 | 5.43% | 100 |
| Jul 20, 2026 | 6.40 | 6.45 | 6.30 | 6.45 | 6.35 | 2.38% | - |
| Jul 17, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.21 | -3.08% | - |
| Jul 16, 2026 | 6.45 | 6.50 | 6.35 | 6.50 | 6.40 | 0.78% | - |
| Jul 15, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.35 | 0.78% | 175 |
| Jul 14, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.30 | 4.07% | 70 |
| Jul 13, 2026 | 6.05 | 6.45 | 6.05 | 6.15 | 6.06 | 2.50% | 1,070 |
| Jul 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | -0.83% | - |
| Jul 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -1.63% | - |
| Jul 8, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.06 | 6.96% | 25 |
| Jul 7, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.66 | -0.86% | - |
| Jul 6, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.71 | - | - |
| Jul 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - | - |
| Jul 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.71 | -1.69% | - |
| Jul 1, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.81 | 1.72% | 188 |
| Jun 30, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.71 | 2.65% | 1,454 |
| Jun 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 0.89% | - |
| Jun 26, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.52 | -1.75% | - |
| Jun 25, 2026 | 5.65 | 5.70 | 5.50 | 5.70 | 5.61 | 0.88% | - |
| Jun 24, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.57 | - | - |
| Jun 23, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.57 | 1.80% | - |
| Jun 22, 2026 | 5.50 | 5.85 | 5.50 | 5.55 | 5.47 | 0.91% | 175 |
| Jun 19, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.42 | -0.90% | - |
| Jun 18, 2026 | 5.95 | 5.95 | 5.40 | 5.55 | 5.47 | -6.72% | 500 |