Energean plc (FRA:1YE)
Germany · Delayed Price · Currency is EUR 9.79
+0.01 (0.10%)
At close: Feb 20, 2026
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% | - |
| Feb 19, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.30% | - |
| Feb 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.58% | - |
| Feb 17, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -3.11% | - |
| Feb 16, 2026 | 9.75 | 10.12 | 9.75 | 10.12 | 10.12 | 5.36% | 290 |
| Feb 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -5.37% | - |
| Feb 12, 2026 | 9.75 | 10.15 | 9.75 | 10.15 | 10.15 | 4.42% | 100 |
| Feb 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.31% | - |
| Feb 10, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% | - |
| Feb 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.72% | - |
| Feb 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Feb 5, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.41% | - |
| Feb 4, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.35% | - |
| Feb 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.15% | - |
| Feb 2, 2026 | 9.62 | 9.86 | 9.62 | 9.86 | 9.86 | -1.69% | 750 |
| 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% | - |