Serica Energy plc (FRA:A3P)
Germany · Delayed Price · Currency is EUR 3.040
-0.202 (-6.23%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:A3P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.23% | 600 |
| Oct 22, 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 4.91% | 600 |
| Oct 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.09 | -1.31% | - |
| Oct 20, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.13 | -2.97% | 1,000 |
| Oct 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | -0.96% | - |
| Oct 16, 2026 | 3.18 | 3.33 | 3.18 | 3.33 | 3.26 | 1.83% | 4 |
| Oct 15, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.20 | -2.27% | - |
| Oct 14, 2026 | 3.29 | 3.35 | 3.29 | 3.35 | 3.27 | 5.15% | 300 |
| Oct 13, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.11 | 2.44% | - |
| Oct 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.04 | -1.83% | - |
| Oct 9, 2026 | 3.09 | 3.17 | 3.09 | 3.17 | 3.10 | 6.74% | 326 |
| Oct 8, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.90 | 0.20% | - |
| Oct 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.89 | -3.89% | - |
| Oct 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | 3.08% | - |
| Oct 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.92 | -0.86% | - |
| Oct 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.95 | 2.72% | - |
| Oct 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | -0.88% | - |
| Sep 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.89 | -4.88% | - |
| Sep 29, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.04 | -2.08% | - |
| Sep 28, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.11 | -0.13% | 625 |
| Sep 25, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.11 | -2.75% | 900 |
| Sep 24, 2026 | 3.17 | 3.27 | 3.17 | 3.27 | 3.20 | 4.27% | 425 |
| Sep 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.07 | -0.38% | - |
| Sep 22, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.08 | -3.43% | - |
| Sep 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | 3.82% | - |
| Sep 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.07 | 0.13% | - |
| Sep 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.07 | -3.98% | - |
| Sep 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.20 | - | - |
| Sep 15, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.20 | 2.57% | 1,526 |
| Sep 14, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.12 | -1.30% | - |
| Sep 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.16 | 1.83% | - |
| Sep 10, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.10 | 4.41% | - |
| Sep 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.97 | 0.86% | - |
| Sep 8, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.94 | 0.27% | - |
| Sep 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 1.49% | - |
| Sep 4, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.89 | -2.05% | - |
| Sep 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.95 | 0.27% | - |
| Sep 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.95 | 0.80% | - |
| Sep 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.92 | 0.27% | - |
| Aug 31, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.91 | 1.15% | - |
| Aug 28, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.88 | 1.52% | - |
| Aug 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | -2.35% | - |
| Aug 26, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.91 | 0.47% | - |
| Aug 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.89 | -1.00% | - |
| Aug 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.92 | -1.25% | - |
| Aug 21, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.96 | 3.34% | - |
| Aug 20, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.86 | -1.81% | - |
| Aug 19, 2026 | 2.93 | 2.98 | 2.93 | 2.98 | 2.92 | 2.90% | 50 |
| Aug 18, 2026 | 2.81 | 2.90 | 2.81 | 2.90 | 2.83 | 1.19% | 9,000 |
| Aug 17, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.80 | 4.07% | - |