Energean plc (FRA:1YE)
Germany · Delayed Price · Currency is EUR 10.03
+0.13 (1.31%)
At close: Jan 30, 2026
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.62 | 10.03 | 9.62 | 10.03 | 10.03 | 1.31% | 100 |
| Jan 29, 2026 | 9.58 | 9.90 | 9.58 | 9.90 | 9.90 | - | 600 |
| Jan 28, 2026 | 9.93 | 10.00 | 9.90 | 9.90 | 9.90 | -3.60% | 3,110 |
| Jan 27, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.06% | - |
| Jan 26, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -5.29% | - |
| Jan 23, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 4.28% | 218 |
| Jan 22, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.57% | - |
| Jan 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| Jan 20, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | - | 1,000 |
| Jan 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.14% | - |
| Jan 16, 2026 | 10.47 | 10.73 | 10.47 | 10.73 | 10.73 | 0.19% | 90 |
| Jan 15, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.61% | - |
| Jan 14, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% | - |
| Jan 13, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.84% | - |
| Jan 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2.79% | - |
| Jan 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.18% | - |
| Jan 8, 2026 | 10.09 | 10.14 | 10.09 | 10.14 | 10.14 | -1.74% | 500 |
| Jan 7, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.08% | - |
| Jan 6, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.46% | - |
| Jan 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.60% | - |
| Jan 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.89% | - |
| Dec 30, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.07% | - |
| Dec 29, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.30% | - |
| Dec 23, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.10% | - |
| Dec 22, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Dec 19, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2.28% | - |
| Dec 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.57% | - |
| Dec 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Dec 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,100 |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.09% | - |
| Dec 12, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.00% | - |
| Dec 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.86% | - |
| Dec 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.69% | - |
| Dec 8, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.17% | - |
| Dec 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -3.55% | - |
| Dec 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.19% | - |
| Dec 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.25 | -3.40% | - |
| Dec 2, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.61 | -1.45% | - |
| Dec 1, 2025 | 10.72 | 11.04 | 10.72 | 11.04 | 10.77 | 5.75% | 90 |
| Nov 28, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.18 | 0.29% | - |
| Nov 27, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.16 | 1.26% | - |
| Nov 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.03 | -2.37% | - |
| Nov 25, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.27 | 1.15% | - |
| Nov 24, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.16 | -2.89% | - |
| Nov 21, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.46 | 0.37% | - |
| Nov 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.42 | -1.66% | - |
| Nov 19, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.59 | -2.34% | - |
| Nov 18, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.85 | -3.39% | - |
| Nov 17, 2025 | 11.19 | 11.51 | 11.19 | 11.51 | 11.23 | 3.32% | 15 |