Serica Energy plc (FRA:A3P)
Germany · Delayed Price · Currency is EUR 2.660
+0.040 (1.53%)
Last updated: Feb 20, 2026, 8:06 AM CET
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Feb 19, 2026 | 2.54 | 2.62 | 2.54 | 2.62 | 2.62 | 5.65% | 9,916 |
| Feb 18, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.59% | - |
| Feb 17, 2026 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | 2.44% | 200 |
| Feb 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Feb 13, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Feb 12, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Feb 11, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | -0.82% | 530 |
| Feb 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | - |
| Feb 9, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | - | 5,000 |
| Feb 6, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 1,300 |
| Feb 5, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Feb 4, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 1.68% | 600 |
| Feb 3, 2026 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | 0.85% | 5,000 |
| Feb 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 1,000 |
| Jan 30, 2026 | 2.46 | 2.48 | 2.36 | 2.36 | 2.36 | -3.28% | 5,508 |
| Jan 29, 2026 | 2.34 | 2.46 | 2.34 | 2.44 | 2.44 | 3.39% | 38,713 |
| Jan 28, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Jan 27, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | 600 |
| Jan 26, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 1.69% | 660 |
| Jan 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Jan 22, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | - | 6,250 |
| Jan 21, 2026 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 4.35% | 3,200 |
| Jan 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Jan 19, 2026 | 2.30 | 2.40 | 2.30 | 2.34 | 2.34 | - | 4,600 |
| Jan 16, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 2.63% | 2,100 |
| Jan 15, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 0.88% | 10,250 |
| Jan 14, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 3.67% | 579 |
| Jan 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Jan 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Jan 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jan 8, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -2.88% | 2,500 |
| Jan 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jan 6, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 500 |
| Jan 5, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | - | 1,000 |
| Jan 2, 2026 | 1.96 | 2.08 | 1.96 | 2.08 | 2.08 | 2.97% | 3,608 |
| Dec 30, 2025 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | - | 35 |
| Dec 29, 2025 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | - | 6,640 |
| Dec 23, 2025 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | 1.00% | 535 |
| Dec 22, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 3.09% | 250 |
| Dec 19, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.65% | 609 |
| Dec 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Dec 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | - |
| Dec 16, 2025 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 7.14% | 3,437 |
| Dec 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Dec 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Dec 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.50% | - |
| Dec 10, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 5.26% | 450 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Dec 8, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 3.63% | 200 |