SA Energisme (FRA:54Z0)
Germany · Delayed Price · Currency is EUR 3.200
-0.210 (-6.16%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:54Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -6.16% | 1 |
| Oct 22, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 9.65% | - |
| Oct 21, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -7.16% | - |
| Oct 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -3.74% | - |
| Oct 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | - |
| Oct 16, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.24% | - |
| Oct 15, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -6.89% | - |
| Oct 14, 2026 | 3.55 | 3.83 | 3.55 | 3.83 | 3.83 | 8.98% | 1 |
| Oct 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.35% | - |
| Oct 12, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.91% | - |
| Oct 9, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.32% | - |
| Oct 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -5.47% | - |
| Oct 7, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.14% | - |
| Oct 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 5.98% | - |
| Oct 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -8.41% | - |
| Oct 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.13% | - |
| Oct 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.13% | - |
| Sep 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.97% | - |
| Sep 29, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.86% | - |
| Sep 28, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 4.10% | - |
| Sep 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.62% | - |
| Sep 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.62% | - |
| Sep 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.29% | - |
| Sep 22, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 10.03% | - |
| Sep 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 11.45% | - |
| Sep 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -10.11% | - |
| Sep 17, 2026 | 2.98 | 3.29 | 2.98 | 3.29 | 3.29 | 4.67% | 370 |
| Sep 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -8.28% | - |
| Sep 15, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -7.93% | - |
| Sep 14, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -7.27% | - |
| Sep 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 60.74% | - |
| Sep 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | - |
| Sep 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | - |
| Sep 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | - |
| Sep 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 4, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | - |
| Sep 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | - |
| Sep 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 20.00% | - |
| Aug 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | - |
| Aug 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | - |
| Aug 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | - |
| Aug 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | - |
| Aug 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -25.00% | - |
| Aug 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |