Sound Energy plc (FRA:88S)
Germany · Delayed Price · Currency is EUR 0.0414
+0.0001 (0.24%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:88S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.24% | - |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -26.43% | - |
| Apr 20, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 17.89% | 6,000 |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.81% | - |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.99% | - |
| Apr 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.28% | 10,000 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 46.11% | - |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -39.82% | - |
| Apr 9, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 83.17% | 10,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.57% | - |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.68% | - |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.72% | - |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -48.99% | - |
| Mar 30, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -0.55% | 20,000 |
| Mar 27, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 4,000 |
| Mar 26, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 57.02% | 5,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.46% | - |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -40.52% | - |
| Mar 23, 2026 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | 5.21% | 320 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -28.43% | 10,000 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.28% | - |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.60% | - |
| Mar 12, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.23% | 36,000 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.33% | - |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.83% | 100 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.51% | 1 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.02% | - |
| Mar 4, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 47.40% | 2,000 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.45% | - |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 885.29% | 900 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -89.54% | - |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | - |
| Feb 25, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 33.33% | 659 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | - |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | - |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | - |
| Feb 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 85.71% | - |
| Feb 18, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -46.15% | 4,000 |
| Feb 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | - |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -29.41% | - |
| Feb 12, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 142.86% | 600 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -36.36% | - |