Energean plc (FRA:1YE)
Germany · Delayed Price · Currency is EUR 8.74
-0.13 (-1.41%)
Last updated: Aug 26, 2026, 5:36 PM CET
FRA:1YE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | - | -0.73% | - |
| Aug 25, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.69% | - |
| Aug 24, 2026 | 8.91 | 9.11 | 8.91 | 9.11 | 9.11 | 1.62% | 2,000 |
| Aug 21, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 3.70% | - |
| Aug 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.71% | - |
| Aug 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.01% | 1,000 |
| Aug 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 4.61% | - |
| Aug 14, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.01% | - |
| Aug 13, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.06% | - |
| Aug 12, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% | - |
| Aug 11, 2026 | 8.57 | 8.80 | 8.57 | 8.80 | 8.80 | 4.58% | 1,400 |
| Aug 10, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.96% | - |
| Aug 7, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.30% | - |
| Aug 6, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.68% | - |
| Aug 5, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.75% | - |
| Aug 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.63% | - |
| Aug 3, 2026 | 8.77 | 8.77 | 8.71 | 8.71 | 8.71 | 2.05% | 100 |
| Jul 31, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.12% | - |
| Jul 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.18% | - |
| Jul 29, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.58% | - |
| Jul 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.94% | - |
| Jul 27, 2026 | 9.54 | 9.54 | 9.03 | 9.03 | 9.03 | -3.01% | 1,620 |
| Jul 24, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.48% | - |
| Jul 23, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -5.12% | - |
| Jul 22, 2026 | 8.99 | 9.57 | 8.99 | 9.57 | 9.57 | 9.00% | 600 |
| Jul 21, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.15% | - |
| Jul 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.28% | - |
| Jul 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.94% | - |
| Jul 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.12% | - |
| Jul 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% | - |
| Jul 14, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.71% | - |
| Jul 13, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.51% | - |
| Jul 10, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.22% | - |
| Jul 9, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.48% | - |
| Jul 8, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.37% | - |
| Jul 7, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.19% | - |
| Jul 6, 2026 | 7.94 | 8.10 | 7.94 | 8.10 | 8.10 | 1.06% | 1,000 |
| Jul 3, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.84% | - |
| Jul 2, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.62% | - |
| Jul 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.82% | 500 |
| Jun 30, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.12% | - |
| Jun 29, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.83% | - |
| Jun 26, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.49% | - |
| Jun 25, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -3.73% | - |
| Jun 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.61% | - |
| Jun 23, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.74% | - |
| Jun 22, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 3.29% | - |
| Jun 19, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -3.12% | - |
| Jun 18, 2026 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | 0.50% | 148 |