Seplat Energy Plc (FRA:134)
Germany · Delayed Price · Currency is EUR 9.90
+0.60 (6.45%)
At close: Oct 23, 2026
FRA:134 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.55 | 10.40 | 9.45 | 9.90 | 9.90 | 6.45% | 534 |
| Oct 22, 2026 | 9.85 | 9.85 | 9.30 | 9.30 | 9.30 | -5.10% | 410 |
| Oct 21, 2026 | 9.65 | 9.80 | 9.60 | 9.80 | 9.80 | -6.67% | - |
| Oct 20, 2026 | 9.80 | 10.50 | 9.65 | 10.50 | 10.50 | 8.25% | 800 |
| Oct 19, 2026 | 9.70 | 9.75 | 9.55 | 9.70 | 9.70 | 1.04% | 600 |
| Oct 16, 2026 | 9.60 | 9.60 | 9.35 | 9.60 | 9.60 | -1.54% | 221 |
| Oct 15, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 1.04% | 400 |
| Oct 14, 2026 | 9.70 | 9.70 | 9.55 | 9.65 | 9.65 | 1.05% | - |
| Oct 13, 2026 | 9.55 | 9.60 | 9.45 | 9.55 | 9.55 | 0.53% | - |
| Oct 12, 2026 | 9.15 | 9.50 | 8.95 | 9.50 | 9.50 | 4.40% | 5,000 |
| Oct 9, 2026 | 9.10 | 9.10 | 8.85 | 9.10 | 9.10 | - | 394 |
| Oct 8, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.68% | - |
| Oct 7, 2026 | 9.15 | 9.30 | 8.85 | 8.95 | 8.95 | -2.19% | 640 |
| Oct 6, 2026 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Oct 5, 2026 | 9.15 | 9.40 | 9.00 | 9.40 | 9.40 | 2.73% | - |
| Oct 2, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Oct 1, 2026 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 7.51% | 15 |
| Sep 30, 2026 | 9.00 | 9.10 | 8.60 | 8.65 | 8.65 | -3.89% | 1,887 |
| Sep 29, 2026 | 9.75 | 9.75 | 9.00 | 9.00 | 9.00 | -7.69% | 1,219 |
| Sep 28, 2026 | 10.30 | 10.30 | 9.60 | 9.75 | 9.75 | -2.01% | 825 |
| Sep 25, 2026 | 10.20 | 10.20 | 9.80 | 9.95 | 9.95 | -2.45% | 923 |
| Sep 24, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 7.37% | 7,139 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Sep 22, 2026 | 9.55 | 9.55 | 9.35 | 9.40 | 9.40 | -1.57% | 418 |
| Sep 21, 2026 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | 1.06% | 100 |
| Sep 18, 2026 | 9.35 | 9.45 | 9.20 | 9.45 | 9.45 | 1.07% | - |
| Sep 17, 2026 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -5.56% | - |
| Sep 16, 2026 | 9.45 | 10.00 | 9.30 | 9.90 | 9.90 | 3.13% | 6,214 |
| Sep 15, 2026 | 9.15 | 9.80 | 9.05 | 9.60 | 9.60 | 4.35% | 370 |
| Sep 14, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 2.22% | - |
| Sep 11, 2026 | 8.80 | 9.00 | 8.70 | 9.00 | 9.00 | 2.86% | - |
| Sep 10, 2026 | 8.70 | 8.80 | 8.65 | 8.75 | 8.75 | 1.74% | - |
| Sep 9, 2026 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 1.18% | - |
| Sep 8, 2026 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 1.19% | - |
| Sep 7, 2026 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 0.60% | - |
| Sep 4, 2026 | 8.40 | 8.40 | 8.20 | 8.35 | 8.35 | -0.60% | 1,704 |
| Sep 3, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -5.08% | - |
| Sep 2, 2026 | 8.35 | 8.85 | 8.35 | 8.85 | 8.85 | 11.32% | 600 |
| Sep 1, 2026 | 7.55 | 8.10 | 7.50 | 7.95 | 7.95 | 6.00% | - |
| Aug 31, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 0.67% | 200 |
| Aug 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Aug 27, 2026 | 7.15 | 7.40 | 7.15 | 7.25 | 7.25 | -1.36% | 200 |
| Aug 26, 2026 | 7.35 | 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 |