Seplat Energy Plc (FRA:134)
Germany · Delayed Price · Currency is EUR 6.45
0.00 (0.00%)
Last updated: Jun 3, 2026, 5:20 PM CET
FRA:134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | - | - | - |
| Jun 2, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | - |
| Jun 1, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 2.36% | - |
| May 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| May 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 20 |
| May 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| May 26, 2026 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -1.53% | - |
| May 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| May 22, 2026 | 6.75 | 6.75 | 6.50 | 6.65 | 6.65 | -0.75% | - |
| May 21, 2026 | 6.80 | 6.80 | 6.55 | 6.70 | 6.70 | -2.19% | - |
| May 20, 2026 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 1.48% | - |
| May 19, 2026 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | - |
| May 18, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 4.69% | 1,000 |
| May 15, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| May 14, 2026 | 6.45 | 6.50 | 6.35 | 6.50 | 6.50 | 2.70% | - |
| May 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | - | - |
| May 12, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.33 | - | - |
| May 11, 2026 | 6.40 | 6.65 | 6.35 | 6.40 | 6.33 | -3.03% | 1,675 |
| May 8, 2026 | 6.20 | 6.70 | 6.20 | 6.60 | 6.53 | 3.13% | 2,020 |
| May 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | -0.78% | - |
| May 6, 2026 | 6.70 | 6.70 | 6.35 | 6.45 | 6.38 | -3.01% | 3,467 |
| May 5, 2026 | 7.00 | 7.00 | 6.60 | 6.65 | 6.58 | -0.75% | 700 |
| May 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | -0.74% | - |
| Apr 30, 2026 | 6.60 | 7.05 | 6.55 | 6.75 | 6.68 | 3.05% | 2,400 |
| Apr 29, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.48 | 4.80% | 20 |
| Apr 28, 2026 | 6.25 | 6.65 | 6.20 | 6.25 | 6.18 | - | 300 |
| Apr 27, 2026 | 6.15 | 6.55 | 6.15 | 6.25 | 6.18 | 1.63% | 500 |
| Apr 24, 2026 | 6.30 | 6.75 | 6.00 | 6.15 | 6.08 | -2.38% | 2,110 |
| Apr 23, 2026 | 6.20 | 6.30 | 6.10 | 6.30 | 6.23 | 1.61% | - |
| Apr 22, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.13 | 5.08% | - |
| Apr 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | - | - |
| Apr 20, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.83 | 3.51% | 80 |
| Apr 17, 2026 | 6.05 | 6.10 | 5.70 | 5.70 | 5.64 | -5.79% | 2,200 |
| Apr 16, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 5.98 | 7.08% | 1,023 |
| Apr 15, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.59 | -0.88% | - |
| Apr 14, 2026 | 5.80 | 6.00 | 5.65 | 5.70 | 5.64 | -0.87% | 650 |
| Apr 13, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.69 | 2.68% | - |
| Apr 10, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.54 | - | - |
| Apr 9, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.54 | 4.67% | - |
| Apr 8, 2026 | 5.70 | 5.70 | 5.25 | 5.35 | 5.29 | -2.73% | 1,150 |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 0.92% | - |
| Apr 2, 2026 | 5.40 | 5.45 | 5.25 | 5.45 | 5.39 | 0.93% | 760 |
| Apr 1, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.34 | -5.26% | - |
| Mar 31, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.64 | 4.59% | 360 |
| Mar 30, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.39 | 1.87% | - |
| Mar 27, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.29 | 1.90% | - |
| Mar 26, 2026 | 5.20 | 5.45 | 5.20 | 5.25 | 5.19 | 0.96% | - |
| Mar 25, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.14 | -0.95% | - |
| Mar 24, 2026 | 5.25 | 5.30 | 5.15 | 5.25 | 5.19 | - | 200 |
| Mar 23, 2026 | 5.30 | 5.30 | 5.10 | 5.25 | 5.19 | -1.87% | - |