Skip to main content
logo
Serica Energy plc (FRA:A3P)
Germany flag Germany · Delayed Price · Currency is EUR
1.900
-0.100 (-5.00%)
At close: Nov 28, 2025

Serica Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20251.901.901.901.901.90-5.00%-
Nov 27, 20252.062.061.972.002.00-3.85%15,450
Nov 26, 20252.042.142.042.082.08-0.95%6,200
Nov 25, 20252.122.122.102.102.10-2.78%500
Nov 24, 20252.182.182.162.162.16-5.26%99
Nov 21, 20252.402.402.282.282.28-6.56%2,850
Nov 20, 20252.302.442.302.442.444.27%3,700
Nov 19, 20252.342.342.342.342.34-2.50%-
Nov 18, 20252.382.402.382.402.40-3.23%2,500
Nov 17, 20252.322.482.322.482.486.90%100
Nov 14, 20252.322.322.322.322.320.87%-
Nov 13, 20252.362.362.302.302.30-2.54%300
Nov 12, 20252.362.362.362.362.36--
Nov 11, 20252.302.362.302.362.365.36%4,105
Nov 10, 20252.242.242.242.242.24-10.40%-
Nov 7, 20252.342.502.342.502.505.93%400
Nov 6, 20252.362.362.362.362.36-0.84%-
Nov 5, 20252.462.462.382.382.38-3.25%6,609
Nov 4, 20252.462.462.462.462.46-2.38%-
Nov 3, 20252.422.522.422.522.521.61%1,866
Oct 31, 20252.442.482.362.482.488.77%14,799
Oct 30, 20252.222.282.222.282.28-615
Oct 29, 20252.242.362.242.282.28-2.56%9,130
Oct 28, 20252.342.342.342.342.34-4.10%750
Oct 27, 20252.422.442.342.442.441.67%4,900
Oct 24, 20252.162.402.162.402.407.14%1,510
Oct 23, 20252.062.242.062.242.240.90%39,000
Oct 22, 20252.062.222.062.222.152.78%199
Oct 21, 20252.142.182.142.162.091.89%8,880
Oct 20, 20251.972.121.972.122.057.61%13,465
Oct 17, 20252.042.041.971.971.91-4.37%6,250
Oct 16, 20252.062.062.062.062.00-3.74%-
Oct 15, 20252.062.162.062.142.071.90%1,200
Oct 14, 20252.102.162.102.102.03-4.55%1,455
Oct 13, 20252.062.222.062.202.136.80%1,315
Oct 10, 20252.122.122.062.062.00-1.90%1,460
Oct 9, 20252.102.102.102.102.03-6.25%-
Oct 8, 20252.402.402.082.242.17-8.94%64,688
Oct 7, 20252.382.502.382.462.38-0.81%7,000
Oct 6, 20252.282.482.282.482.405.98%6,870
Oct 3, 20252.182.382.182.342.272.63%32,494
Oct 2, 20252.262.282.262.282.21-1.72%604
Oct 1, 20252.202.322.202.322.252.65%24,700
Sep 30, 20251.952.261.952.262.1911.88%6,745
Sep 29, 20251.922.021.922.021.966.32%300
Sep 26, 20251.871.901.871.901.84-4.04%30
Sep 25, 20251.871.981.871.981.924.76%9,530
Sep 24, 20251.891.891.891.891.83-2.07%-
Sep 23, 20251.821.931.821.931.876.04%250
Sep 22, 20251.821.821.821.821.76--