Seplat Energy Plc (FRA:134)
Germany · Delayed Price · Currency is EUR 5.60
-0.10 (-1.75%)
Last updated: Jun 26, 2026, 9:10 AM CET
FRA:134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jun 25, 2026 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | 0.88% | - |
| Jun 24, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Jun 23, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | - |
| Jun 22, 2026 | 5.50 | 5.85 | 5.50 | 5.55 | 5.55 | 0.91% | 175 |
| Jun 19, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | -0.90% | - |
| Jun 18, 2026 | 5.95 | 5.95 | 5.40 | 5.55 | 5.55 | -6.72% | 500 |
| Jun 17, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | - |
| Jun 16, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | - |
| Jun 15, 2026 | 6.15 | 6.15 | 5.60 | 5.90 | 5.90 | -4.84% | 300 |
| Jun 12, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -1.59% | 600 |
| Jun 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jun 10, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Jun 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jun 8, 2026 | 6.40 | 6.60 | 6.35 | 6.55 | 6.55 | 2.34% | - |
| Jun 5, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | - |
| Jun 4, 2026 | 6.55 | 6.55 | 6.30 | 6.35 | 6.35 | -0.35% | - |
| Jun 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | - | - |
| Jun 2, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.37 | -0.77% | - |
| Jun 1, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.42 | 2.36% | - |
| May 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | -0.78% | - |
| May 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - | 20 |
| May 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | -0.78% | - |
| May 26, 2026 | 6.60 | 6.60 | 6.40 | 6.45 | 6.37 | -1.53% | - |
| May 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | -1.50% | - |
| May 22, 2026 | 6.75 | 6.75 | 6.50 | 6.65 | 6.57 | -0.75% | - |
| May 21, 2026 | 6.80 | 6.80 | 6.55 | 6.70 | 6.62 | -2.19% | - |
| May 20, 2026 | 6.75 | 6.85 | 6.70 | 6.85 | 6.77 | 1.48% | - |
| May 19, 2026 | 6.70 | 6.75 | 6.60 | 6.75 | 6.67 | 0.75% | - |
| May 18, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.62 | 4.69% | 1,000 |
| May 15, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.32 | -1.54% | - |
| May 14, 2026 | 6.45 | 6.50 | 6.35 | 6.50 | 6.42 | 2.70% | - |
| May 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | - | - |
| May 12, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.25 | - | - |
| May 11, 2026 | 6.40 | 6.65 | 6.35 | 6.40 | 6.25 | -3.03% | 1,675 |
| May 8, 2026 | 6.20 | 6.70 | 6.20 | 6.60 | 6.45 | 3.12% | 2,020 |
| May 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | -0.78% | - |
| May 6, 2026 | 6.70 | 6.70 | 6.35 | 6.45 | 6.30 | -3.01% | 3,467 |
| May 5, 2026 | 7.00 | 7.00 | 6.60 | 6.65 | 6.50 | -0.75% | 700 |
| May 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | -0.74% | - |
| Apr 30, 2026 | 6.60 | 7.05 | 6.55 | 6.75 | 6.59 | 3.05% | 2,400 |
| Apr 29, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.40 | 4.80% | 20 |
| Apr 28, 2026 | 6.25 | 6.65 | 6.20 | 6.25 | 6.11 | - | 300 |
| Apr 27, 2026 | 6.15 | 6.55 | 6.15 | 6.25 | 6.11 | 1.63% | 500 |
| Apr 24, 2026 | 6.30 | 6.75 | 6.00 | 6.15 | 6.01 | -2.38% | 2,110 |
| Apr 23, 2026 | 6.20 | 6.30 | 6.10 | 6.30 | 6.16 | 1.61% | - |
| Apr 22, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.06 | 5.08% | - |
| Apr 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.76 | - | - |
| Apr 20, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.76 | 3.51% | 80 |
| Apr 17, 2026 | 6.05 | 6.10 | 5.70 | 5.70 | 5.57 | -5.79% | 2,200 |