Serica Energy plc (FRA:A3P)
Germany · Delayed Price · Currency is EUR 2.440
+0.080 (3.39%)
Last updated: Jan 29, 2026, 5:26 PM CET
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.76% | - |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.58% | - |
| Dec 3, 2025 | 1.83 | 1.97 | 1.83 | 1.97 | 1.97 | 3.14% | 1,000 |
| Dec 2, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -3.54% | 1,600 |
| Dec 1, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 4.21% | 133 |
| Nov 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Nov 27, 2025 | 2.06 | 2.06 | 1.97 | 2.00 | 2.00 | -3.85% | 15,450 |
| Nov 26, 2025 | 2.04 | 2.14 | 2.04 | 2.08 | 2.08 | -0.95% | 6,200 |
| Nov 25, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -2.78% | 500 |
| Nov 24, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -5.26% | 99 |
| Nov 21, 2025 | 2.40 | 2.40 | 2.28 | 2.28 | 2.28 | -6.56% | 2,850 |
| Nov 20, 2025 | 2.30 | 2.44 | 2.30 | 2.44 | 2.44 | 4.27% | 3,700 |
| Nov 19, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Nov 18, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -3.23% | 2,500 |
| Nov 17, 2025 | 2.32 | 2.48 | 2.32 | 2.48 | 2.48 | 6.90% | 100 |