Energean plc (FRA:1YE)
Germany · Delayed Price · Currency is EUR 8.46
-0.26 (-2.98%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:1YE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.98% | 91 |
| Oct 22, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% | - |
| Oct 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.12% | - |
| Oct 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.12% | - |
| Oct 19, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 4.46% | - |
| Oct 16, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -4.04% | - |
| Oct 15, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.57% | - |
| Oct 14, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.47% | - |
| Oct 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.68% | - |
| Oct 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.50% | - |
| Oct 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.11% | - |
| Oct 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.10% | - |
| Oct 6, 2026 | 8.25 | 8.25 | 8.18 | 8.18 | 8.18 | 1.11% | 91 |
| Oct 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.43% | - |
| Oct 2, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.73% | - |
| Oct 1, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | 0.12% | 200 |
| Sep 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -4.33% | - |
| Sep 29, 2026 | 8.41 | 8.54 | 8.41 | 8.54 | 8.54 | 3.89% | 1,000 |
| Sep 28, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -3.63% | - |
| Sep 25, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.59% | - |
| Sep 24, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.29% | - |
| Sep 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.96% | - |
| Sep 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.41% | - |
| Sep 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.16% | - |
| Sep 18, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.38% | - |
| Sep 17, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -3.79% | - |
| Sep 16, 2026 | 9.33 | 9.54 | 9.33 | 9.54 | 9.45 | 3.70% | 100 |
| Sep 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | -1.39% | - |
| Sep 14, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.24 | 2.30% | - |
| Sep 11, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.03 | -8.07% | - |
| Sep 10, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | 3.82% | - |
| Sep 9, 2026 | 9.07 | 9.67 | 9.07 | 9.55 | 9.46 | 5.52% | 6,378 |
| Sep 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | -0.77% | - |
| Sep 7, 2026 | 8.92 | 9.12 | 8.92 | 9.12 | 9.04 | 3.81% | 1,000 |
| Sep 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.71 | -1.07% | - |
| Sep 3, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | -0.39% | - |
| Sep 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.83 | 5.94% | - |
| Sep 1, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.34 | -0.18% | - |
| Aug 31, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.35 | 1.32% | - |
| Aug 28, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.24 | -2.06% | - |
| Aug 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -2.80% | - |
| Aug 26, 2026 | 8.80 | 8.80 | 8.74 | 8.74 | 8.66 | -1.41% | 100 |
| Aug 25, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.78 | -2.69% | - |
| Aug 24, 2026 | 8.91 | 9.11 | 8.91 | 9.11 | 9.03 | 1.62% | 2,000 |
| Aug 21, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.88 | 3.70% | - |
| Aug 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 1.71% | - |
| Aug 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | - | - |
| Aug 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -4.01% | 1,000 |
| Aug 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.77 | 4.61% | - |