EnQuest PLC (FRA:3EQ)
Germany · Delayed Price · Currency is EUR 0.1014
-0.0026 (-2.50%)
At close: Nov 28, 2025
EnQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.50% | - |
| Nov 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.19% | - |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.16% | - |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.06% | - |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.60% | - |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.92% | - |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.52% | - |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.07% | - |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.68% | - |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.37% | - |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.39% | - |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.38% | - |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.25% | - |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.46% | - |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.71% | - |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.33% | - |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -24.37% | - |
| Nov 4, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 27.97% | 660 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.43% | - |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.27% | - |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.34% | - |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.46% | - |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.59% | - |
| Oct 27, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 39.73% | 10,000 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.24% | - |
| Oct 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.44% | - |
| Oct 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.69% | - |
| Oct 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.46% | - |
| Oct 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.22% | - |
| Oct 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | - |
| Oct 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Oct 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -12.70% | - |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.78% | - |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.22% | - |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.52% | - |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | - |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.99% | - |
| Oct 3, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 25.69% | 228 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.22% | - |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.55% | - |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | - |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.56% | - |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.52% | - |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.35% | - |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.18% | - |
| Sep 23, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 28.72% | 8,296 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.58% | - |