Serica Energy plc (FRA:A3P)
Germany · Delayed Price · Currency is EUR 1.940
+0.050 (2.65%)
At close: Dec 19, 2025
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Nov 13, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -2.54% | 300 |
| Nov 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 11, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 5.36% | 4,105 |
| Nov 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -10.40% | - |
| Nov 7, 2025 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | 5.93% | 400 |
| Nov 6, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Nov 5, 2025 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | -3.25% | 6,609 |
| Nov 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Nov 3, 2025 | 2.42 | 2.52 | 2.42 | 2.52 | 2.52 | 1.61% | 1,866 |
| Oct 31, 2025 | 2.44 | 2.48 | 2.36 | 2.48 | 2.48 | 8.77% | 14,799 |
| Oct 30, 2025 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | - | 615 |
| Oct 29, 2025 | 2.24 | 2.36 | 2.24 | 2.28 | 2.28 | -2.56% | 9,130 |
| Oct 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.10% | 750 |
| Oct 27, 2025 | 2.42 | 2.44 | 2.34 | 2.44 | 2.44 | 1.67% | 4,900 |
| Oct 24, 2025 | 2.16 | 2.40 | 2.16 | 2.40 | 2.40 | 7.14% | 1,510 |
| Oct 23, 2025 | 2.06 | 2.24 | 2.06 | 2.24 | 2.24 | 0.90% | 39,000 |
| Oct 22, 2025 | 2.06 | 2.22 | 2.06 | 2.22 | 2.15 | 2.78% | 199 |
| Oct 21, 2025 | 2.14 | 2.18 | 2.14 | 2.16 | 2.09 | 1.89% | 8,880 |
| Oct 20, 2025 | 1.97 | 2.12 | 1.97 | 2.12 | 2.05 | 7.61% | 13,465 |
| Oct 17, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.91 | -4.37% | 6,250 |
| Oct 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.00 | -3.74% | - |
| Oct 15, 2025 | 2.06 | 2.16 | 2.06 | 2.14 | 2.07 | 1.90% | 1,200 |
| Oct 14, 2025 | 2.10 | 2.16 | 2.10 | 2.10 | 2.03 | -4.55% | 1,455 |
| Oct 13, 2025 | 2.06 | 2.22 | 2.06 | 2.20 | 2.13 | 6.80% | 1,315 |