Seplat Energy Plc (FRA:134)
Germany · Delayed Price · Currency is EUR 9.45
+0.10 (1.07%)
At close: Sep 18, 2026
FRA:134 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |