Skip to main content
logo
EnQuest PLC (FRA:3EQ)
Germany flag Germany · Delayed Price · Currency is EUR
0.1044
-0.0426 (-28.98%)
At close: Jan 27, 2026

EnQuest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.110.160.110.160.1644.55%326
Jan 29, 20260.110.110.110.110.11--
Jan 28, 20260.110.110.110.110.115.36%-
Jan 27, 20260.100.100.100.100.10-28.98%-
Jan 26, 20260.110.150.110.150.1536.87%2,991
Jan 23, 20260.110.110.110.110.11-4.96%-
Jan 22, 20260.110.110.110.110.11-1.05%-
Jan 21, 20260.110.110.110.110.111.42%-
Jan 20, 20260.110.110.110.110.11-26.79%-
Jan 19, 20260.110.150.110.150.1542.67%36
Jan 16, 20260.110.110.110.110.11-2.36%-
Jan 15, 20260.110.110.110.110.114.55%-
Jan 14, 20260.110.110.110.110.119.20%-
Jan 13, 20260.100.100.100.100.101.26%-
Jan 12, 20260.100.100.100.100.10-28.73%-
Jan 9, 20260.090.130.090.130.1345.81%12,500
Jan 8, 20260.090.090.090.090.09-3.67%-
Jan 7, 20260.100.100.100.100.10-0.83%-
Jan 6, 20260.100.100.100.100.10-3.51%-
Jan 5, 20260.100.100.100.100.10-6.30%-
Jan 2, 20260.110.110.110.110.11-21.88%-
Dec 30, 20250.090.140.090.140.1430.96%688
Dec 29, 20250.090.100.090.100.1011.23%598
Dec 23, 20250.090.090.090.090.09-30.33%-
Dec 22, 20250.090.130.090.130.1347.31%500
Dec 19, 20250.090.090.090.090.090.77%-
Dec 18, 20250.090.090.090.090.092.26%-
Dec 17, 20250.090.090.090.090.09-0.11%-
Dec 16, 20250.090.090.090.090.09-1.45%-
Dec 15, 20250.090.090.090.090.09-0.22%-
Dec 12, 20250.090.090.090.090.09-8.07%-
Dec 11, 20250.100.100.100.100.106.88%-
Dec 10, 20250.090.090.090.090.09-32.05%-
Dec 9, 20250.090.130.090.130.1335.89%1,048
Dec 8, 20250.100.100.100.100.101.64%-
Dec 5, 20250.100.100.100.100.10-2.79%-
Dec 4, 20250.100.100.100.100.100.70%-
Dec 3, 20250.100.100.100.100.10-8.20%-
Dec 2, 20250.110.110.110.110.114.83%-
Dec 1, 20250.100.100.100.100.102.17%-
Nov 28, 20250.100.100.100.100.10-2.50%-
Nov 27, 20250.100.100.100.100.10-0.19%-
Nov 26, 20250.100.100.100.100.10-3.16%-
Nov 25, 20250.110.110.110.110.11-3.06%-
Nov 24, 20250.110.110.110.110.11-1.60%-
Nov 21, 20250.110.110.110.110.112.92%-
Nov 20, 20250.110.110.110.110.11-3.52%-
Nov 19, 20250.110.110.110.110.11-3.07%-
Nov 18, 20250.120.120.120.120.12-0.68%-
Nov 17, 20250.120.120.120.120.122.61%-