Energean plc (FRA:1YE)
Germany · Delayed Price · Currency is EUR 9.88
+0.40 (4.22%)
At close: Mar 27, 2026
FRA:1YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 4.22% | - |
| Mar 26, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.71% | - |
| Mar 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% | - |
| Mar 24, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.49% | - |
| Mar 23, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -7.16% | - |
| Mar 20, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -4.99% | - |
| Mar 19, 2026 | 10.26 | 11.03 | 10.26 | 11.03 | 11.03 | 6.98% | 105 |
| Mar 18, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.38% | - |
| Mar 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.07% | - |
| Mar 16, 2026 | 10.44 | 10.54 | 10.28 | 10.28 | 10.28 | 4.05% | 2,000 |
| Mar 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.39% | - |
| Mar 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.71% | - |
| Mar 11, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -2.41% | - |
| Mar 10, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -2.17% | - |
| Mar 9, 2026 | 10.12 | 10.60 | 10.12 | 10.60 | 10.60 | 7.07% | 5,900 |
| Mar 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Mar 5, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | -3.77% | 450 |
| Mar 4, 2026 | 10.39 | 10.60 | 10.39 | 10.60 | 10.34 | -0.66% | 50 |
| Mar 3, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.41 | 6.70% | 100 |
| Mar 2, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 9.76 | 0.25% | 60 |
| Feb 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.73 | 1.84% | - |
| Feb 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.56 | -1.36% | - |
| Feb 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.69 | -2.26% | - |
| Feb 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.91 | -0.59% | - |
| Feb 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.97 | 4.45% | - |
| Feb 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.55 | 0.10% | - |
| Feb 19, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.54 | 1.30% | - |
| Feb 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | -1.58% | - |
| Feb 17, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.57 | -3.11% | - |
| Feb 16, 2026 | 9.75 | 10.12 | 9.75 | 10.12 | 9.87 | 5.36% | 290 |
| Feb 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.37 | -5.37% | - |
| Feb 12, 2026 | 9.75 | 10.15 | 9.75 | 10.15 | 9.90 | 4.42% | 100 |
| Feb 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.48 | 0.31% | - |
| Feb 10, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.45 | -0.10% | - |
| Feb 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.46 | -0.72% | - |
| Feb 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.53 | - | - |
| Feb 5, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.53 | -1.41% | - |
| Feb 4, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.67 | 0.35% | - |
| Feb 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.63 | 0.15% | - |
| Feb 2, 2026 | 9.62 | 9.86 | 9.62 | 9.86 | 9.62 | -1.69% | 750 |
| Jan 30, 2026 | 9.62 | 10.03 | 9.62 | 10.03 | 9.79 | 1.31% | 100 |
| Jan 29, 2026 | 9.58 | 9.90 | 9.58 | 9.90 | 9.66 | - | 600 |
| Jan 28, 2026 | 9.93 | 10.00 | 9.90 | 9.90 | 9.66 | -3.60% | 3,110 |
| Jan 27, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.02 | -1.06% | - |
| Jan 26, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.13 | -5.29% | - |
| Jan 23, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.69 | 4.28% | 218 |
| Jan 22, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.25 | 0.57% | - |
| Jan 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.20 | -0.48% | - |
| Jan 20, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.24 | - | 1,000 |
| Jan 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | -2.14% | - |