Skip to main content
logo
EnQuest PLC (FRA:3EQ)
Germany flag Germany · Delayed Price · Currency is EUR
0.2040
+0.0020 (0.99%)
Last updated: Apr 24, 2026, 8:05 AM CET

FRA:3EQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.200.200.200.200.20-17.21%-
Apr 22, 20260.200.240.200.240.2427.75%35
Apr 21, 20260.190.190.190.190.19-18.38%-
Apr 20, 20260.180.230.180.230.236.36%12,091
Apr 17, 20260.200.220.200.220.2217.65%11,363
Apr 16, 20260.190.190.190.190.19-6.03%-
Apr 15, 20260.200.200.200.200.20-2.45%-
Apr 14, 20260.200.200.200.200.205.15%-
Apr 13, 20260.190.190.190.190.19-3.00%-
Apr 10, 20260.200.200.200.200.203.63%-
Apr 9, 20260.190.190.190.190.19-10.65%-
Apr 8, 20260.220.220.220.220.22-0.92%32,230
Apr 7, 20260.250.250.220.220.228.73%5,000
Apr 2, 20260.200.200.200.200.20-7.82%-
Apr 1, 20260.220.220.220.220.22-16.02%-
Mar 31, 20260.210.260.210.260.264.02%1,000
Mar 30, 20260.200.250.200.250.25-0.20%10,000
Mar 27, 20260.200.250.200.250.2539.54%11,500
Mar 26, 20260.180.180.180.180.18-11.49%-
Mar 25, 20260.200.200.200.200.205.87%20,000
Mar 24, 20260.190.190.190.190.19-6.24%-
Mar 23, 20260.200.200.200.200.20-6.86%-
Mar 20, 20260.220.220.220.220.223.80%-
Mar 19, 20260.210.210.210.210.21-11.92%-
Mar 18, 20260.210.240.210.240.24-2.45%142,433
Mar 17, 20260.250.250.250.250.2522.19%1,000
Mar 16, 20260.200.200.200.200.200.65%-
Mar 13, 20260.200.200.200.200.202.36%-
Mar 12, 20260.190.190.190.190.19-14.46%-
Mar 11, 20260.180.230.180.230.2317.39%19,826
Mar 10, 20260.190.190.190.190.19-19.59%-
Mar 9, 20260.190.240.190.240.2436.31%21,000
Mar 6, 20260.180.180.180.180.18-7.72%-
Mar 5, 20260.190.190.190.190.19--
Mar 4, 20260.190.190.190.190.19--
Mar 3, 20260.190.190.190.190.1921.88%-
Mar 2, 20260.160.160.160.160.16-6.87%-
Feb 27, 20260.170.170.170.170.171.32%-
Feb 26, 20260.170.170.170.170.175.98%-
Feb 25, 20260.160.160.160.160.162.34%-
Feb 24, 20260.150.150.150.150.152.67%-
Feb 23, 20260.150.150.150.150.15-9.33%-
Feb 20, 20260.170.170.170.170.1713.48%-
Feb 19, 20260.150.150.150.150.153.27%-
Feb 18, 20260.140.140.140.140.14-1.40%-
Feb 17, 20260.140.140.140.140.14-6.42%-
Feb 16, 20260.150.150.150.150.1511.22%-
Feb 13, 20260.140.140.140.140.14-0.58%-
Feb 12, 20260.140.140.140.140.144.23%-
Feb 11, 20260.130.130.130.130.135.25%-