Serica Energy plc (FRA:A3P)
Germany · Delayed Price · Currency is EUR 3.110
+0.010 (0.32%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:A3P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | - | 4.17% | - |
| Apr 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.13% | - |
| Apr 21, 2026 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | 7.84% | 17,368 |
| Apr 20, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.88% | - |
| Apr 17, 2026 | 2.96 | 2.96 | 2.73 | 2.73 | 2.73 | -6.95% | 17,300 |
| Apr 16, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -3.80% | 4,000 |
| Apr 15, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.05% | - |
| Apr 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.38% | - |
| Apr 13, 2026 | 3.08 | 3.19 | 3.08 | 3.19 | 3.19 | 2.77% | 1,350 |
| Apr 10, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.46% | - |
| Apr 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.24% | - |
| Apr 8, 2026 | 3.25 | 3.25 | 2.88 | 2.88 | 2.88 | -13.77% | 2,300 |
| Apr 7, 2026 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | 4.37% | 10,000 |
| Apr 2, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | -4.19% | 850 |
| Apr 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Mar 30, 2026 | 3.16 | 3.36 | 3.16 | 3.36 | 3.36 | 7.69% | 1,000 |
| Mar 27, 2026 | 2.96 | 3.14 | 2.96 | 3.12 | 3.12 | 7.59% | 4,000 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Mar 25, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Mar 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.30% | - |
| Mar 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Mar 20, 2026 | 3.22 | 3.22 | 3.04 | 3.04 | 3.04 | -1.30% | 13,156 |
| Mar 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Mar 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Mar 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Mar 13, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 4.00% | 1,400 |
| Mar 12, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 5.63% | 300 |
| Mar 11, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Mar 10, 2026 | 3.16 | 3.16 | 2.82 | 2.82 | 2.82 | -10.76% | 1,016 |
| Mar 9, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 7.48% | 3,000 |
| Mar 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 600 |
| Mar 5, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | -6.92% | 3,000 |
| Mar 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Mar 3, 2026 | 2.90 | 3.18 | 2.90 | 3.18 | 3.18 | 8.90% | 4,050 |
| Mar 2, 2026 | 2.72 | 2.96 | 2.72 | 2.92 | 2.92 | 7.35% | 18,600 |
| Feb 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Feb 26, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | 2.26% | 4,000 |
| Feb 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Feb 24, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Feb 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| 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 |