Energean plc (FRA:1YE)
Germany · Delayed Price · Currency is EUR 8.18
+0.04 (0.49%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:1YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 |
| Jun 17, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jun 16, 2026 | 8.16 | 8.37 | 7.97 | 7.97 | 7.97 | -3.98% | 332 |
| Jun 15, 2026 | 8.47 | 8.47 | 8.30 | 8.30 | 8.30 | -3.15% | 2,442 |
| Jun 12, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.24% | - |
| Jun 11, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 3.11% | - |
| Jun 10, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.36% | - |
| Jun 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -5.83% | - |
| Jun 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 5.42% | 470 |
| Jun 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.95% | - |
| Jun 4, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -5.04% | - |
| Jun 3, 2026 | 9.09 | 9.09 | 9.00 | 9.00 | 8.91 | -0.99% | 530 |
| Jun 2, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.00 | -4.32% | - |
| Jun 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | 1.88% | 250 |
| May 29, 2026 | 9.02 | 9.33 | 9.02 | 9.33 | 9.24 | 1.41% | 320 |
| May 28, 2026 | 9.16 | 9.20 | 9.16 | 9.20 | 9.11 | -0.05% | 200 |
| May 27, 2026 | 9.53 | 9.53 | 9.20 | 9.20 | 9.11 | -3.51% | 420 |
| May 26, 2026 | 9.65 | 9.65 | 9.54 | 9.54 | 9.44 | -1.19% | 100 |
| May 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -1.38% | - |
| May 22, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.69 | -2.83% | - |
| May 21, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | -0.59% | - |
| May 20, 2026 | 10.08 | 10.13 | 10.07 | 10.13 | 10.03 | -3.80% | 318 |
| May 19, 2026 | 10.06 | 10.53 | 10.06 | 10.53 | 10.43 | 6.15% | 1,010 |
| May 18, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | -3.60% | - |
| May 15, 2026 | 9.91 | 10.29 | 9.91 | 10.29 | 10.19 | 3.63% | 398 |
| May 14, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.83 | 2.21% | - |
| May 13, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.62 | -4.57% | - |
| May 12, 2026 | 9.64 | 10.18 | 9.64 | 10.18 | 10.08 | 5.55% | 3,115 |
| May 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | -0.05% | - |
| May 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -4.64% | - |
| May 7, 2026 | 9.76 | 10.12 | 9.76 | 10.12 | 10.02 | -0.49% | 500 |
| May 6, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | 1.29% | - |
| May 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | -0.10% | - |
| May 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | 0.85% | - |
| Apr 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | 2.05% | - |
| Apr 29, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | 1.30% | - |
| Apr 28, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.55 | 0.57% | - |
| Apr 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.49 | -0.93% | - |
| Apr 24, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.58 | 0.36% | - |
| Apr 23, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.55 | 1.10% | - |
| Apr 22, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.44 | -0.68% | - |
| Apr 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | -0.52% | - |
| Apr 20, 2026 | 9.35 | 9.70 | 9.35 | 9.65 | 9.56 | 3.26% | 950 |
| Apr 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | 0.27% | - |