EnQuest PLC (FRA:3EQ)
Germany · Delayed Price · Currency is EUR 0.2020
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:3EQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.19% | - |
| Jun 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.14% | - |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -19.07% | - |
| May 27, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 14.56% | 1,628 |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.55% | - |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | - |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.40% | - |
| May 19, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 25.00% | 2,805 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | - |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.34% | - |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.57% | - |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.14% | - |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.37% | - |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.11% | - |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.39% | - |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 2.78% | - |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -0.92% | - |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 0.93% | - |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 4.85% | - |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.98% | - |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | - |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.98% | - |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | - |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -17.21% | - |
| Apr 22, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.23 | 27.75% | 35 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -18.38% | - |
| Apr 20, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.22 | 6.36% | 12,091 |
| Apr 17, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.21 | 17.65% | 11,363 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -6.03% | - |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.45% | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.15% | - |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.00% | - |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 3.63% | - |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -10.65% | - |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -0.92% | 32,230 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.21 | 8.73% | 5,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -7.82% | - |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -16.02% | - |
| Mar 31, 2026 | 0.21 | 0.26 | 0.21 | 0.26 | 0.25 | 4.02% | 1,000 |
| Mar 30, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.24 | -0.20% | 10,000 |
| Mar 27, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.24 | 39.54% | 11,500 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -11.48% | - |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 5.87% | 20,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -6.24% | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.87% | - |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 3.80% | - |