Energean plc (FRA:1YE)
Germany · Delayed Price · Currency is EUR 9.68
+0.04 (0.36%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:1YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 10.26 | 11.03 | 10.26 | 11.03 | 11.03 | 6.98% | 105 |
| Mar 18, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.38% | - |
| Mar 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.07% | - |
| Mar 16, 2026 | 10.44 | 10.54 | 10.28 | 10.28 | 10.28 | 4.05% | 2,000 |
| Mar 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.39% | - |
| Mar 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.71% | - |
| Mar 11, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -2.41% | - |
| Mar 10, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -2.17% | - |
| Mar 9, 2026 | 10.12 | 10.60 | 10.12 | 10.60 | 10.60 | 7.07% | 5,900 |
| Mar 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Mar 5, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | -3.77% | 450 |
| Mar 4, 2026 | 10.39 | 10.60 | 10.39 | 10.60 | 10.34 | -0.66% | 50 |
| Mar 3, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.41 | 6.70% | 100 |
| Mar 2, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 9.76 | 0.25% | 60 |
| Feb 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.73 | 1.84% | - |
| Feb 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.56 | -1.36% | - |
| Feb 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.69 | -2.26% | - |
| Feb 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.91 | -0.59% | - |
| Feb 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.97 | 4.45% | - |
| Feb 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.55 | 0.10% | - |
| Feb 19, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.54 | 1.30% | - |
| Feb 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | -1.58% | - |
| Feb 17, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.57 | -3.11% | - |
| Feb 16, 2026 | 9.75 | 10.12 | 9.75 | 10.12 | 9.87 | 5.36% | 290 |
| Feb 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.37 | -5.37% | - |
| Feb 12, 2026 | 9.75 | 10.15 | 9.75 | 10.15 | 9.90 | 4.42% | 100 |
| Feb 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.48 | 0.31% | - |