Energean plc (FRA:1YE)
Germany · Delayed Price · Currency is EUR 9.22
+0.13 (1.38%)
At close: Sep 18, 2026
FRA:1YE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.39 | 1.01% | - |
| Aug 13, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.30 | -4.06% | - |
| Aug 12, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.66 | -0.68% | - |
| Aug 11, 2026 | 8.57 | 8.80 | 8.57 | 8.80 | 8.72 | 4.58% | 1,400 |
| Aug 10, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.33 | 0.96% | - |
| Aug 7, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.25 | -0.30% | - |
| Aug 6, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | -2.68% | - |
| Aug 5, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.51 | -0.75% | - |
| Aug 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -0.63% | - |
| Aug 3, 2026 | 8.77 | 8.77 | 8.71 | 8.71 | 8.63 | 2.05% | 100 |
| Jul 31, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.45 | 0.12% | - |
| Jul 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.44 | -2.18% | - |
| Jul 29, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.63 | -1.58% | - |
| Jul 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -1.94% | - |
| Jul 27, 2026 | 9.54 | 9.54 | 9.03 | 9.03 | 8.94 | -3.01% | 1,620 |
| Jul 24, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.22 | 2.48% | - |
| Jul 23, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.00 | -5.12% | - |
| Jul 22, 2026 | 8.99 | 9.57 | 8.99 | 9.57 | 9.48 | 9.00% | 600 |
| Jul 21, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.70 | 1.15% | - |
| Jul 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.60 | 1.28% | - |
| Jul 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.49 | 0.94% | - |
| Jul 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.41 | 0.12% | - |
| Jul 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.40 | -0.12% | - |
| Jul 14, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.41 | 0.71% | - |
| Jul 13, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.35 | 1.51% | - |