Energean plc (FRA:1YE)
Germany · Delayed Price · Currency is EUR 9.04
-0.05 (-0.61%)
Last updated: Jun 3, 2026, 11:58 AM CET
FRA:1YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | - | -4.32% | - |
| Jun 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.88% | 250 |
| May 29, 2026 | 9.02 | 9.33 | 9.02 | 9.33 | 9.33 | 1.41% | 320 |
| May 28, 2026 | 9.16 | 9.20 | 9.16 | 9.20 | 9.20 | -0.05% | 200 |
| May 27, 2026 | 9.53 | 9.53 | 9.20 | 9.20 | 9.20 | -3.51% | 420 |
| May 26, 2026 | 9.65 | 9.65 | 9.54 | 9.54 | 9.54 | -1.19% | 100 |
| May 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.38% | - |
| May 22, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.83% | - |
| May 21, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.59% | - |
| May 20, 2026 | 10.08 | 10.13 | 10.07 | 10.13 | 10.13 | -3.80% | 318 |
| May 19, 2026 | 10.06 | 10.53 | 10.06 | 10.53 | 10.53 | 6.15% | 1,010 |
| May 18, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -3.60% | - |
| May 15, 2026 | 9.91 | 10.29 | 9.91 | 10.29 | 10.29 | 3.63% | 398 |
| May 14, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.21% | - |
| May 13, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.57% | - |
| May 12, 2026 | 9.64 | 10.18 | 9.64 | 10.18 | 10.18 | 5.55% | 3,115 |
| May 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.05% | - |
| May 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.64% | - |
| May 7, 2026 | 9.76 | 10.12 | 9.76 | 10.12 | 10.12 | -0.49% | 500 |
| May 6, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.29% | - |
| May 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | - |
| May 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.85% | - |
| Apr 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2.05% | - |
| Apr 29, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.30% | - |
| Apr 28, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.57% | - |
| Apr 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.93% | - |
| Apr 24, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.36% | - |
| Apr 23, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.10% | - |
| Apr 22, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.68% | - |
| Apr 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Apr 20, 2026 | 9.35 | 9.70 | 9.35 | 9.65 | 9.65 | 3.26% | 950 |
| Apr 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.27% | - |
| Apr 16, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -3.02% | - |
| Apr 15, 2026 | 9.44 | 9.61 | 9.44 | 9.61 | 9.61 | -2.73% | 1,000 |
| Apr 14, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.33% | - |
| Apr 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.15% | - |
| Apr 10, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3.62% | - |
| Apr 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.64% | - |
| Apr 8, 2026 | 9.88 | 9.88 | 9.75 | 9.75 | 9.75 | 2.47% | 20,000 |
| Apr 7, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.90% | - |
| Apr 2, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -3.23% | - |
| Apr 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.23% | - |
| Mar 31, 2026 | 9.75 | 10.07 | 9.75 | 10.07 | 10.07 | 2.34% | 125 |
| Mar 30, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.40% | - |
| 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% | - |