Serica Energy plc (FRA:A3P)
Germany · Delayed Price · Currency is EUR 3.078
-0.050 (-1.60%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:A3P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | - | -1.60% | - |
| Jun 2, 2026 | 3.01 | 3.13 | 3.01 | 3.13 | 3.13 | 8.61% | 200 |
| Jun 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.64% | - |
| May 29, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.17% | - |
| May 28, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -4.11% | - |
| May 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.53% | - |
| May 26, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.07% | - |
| May 25, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -3.50% | - |
| May 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.60% | - |
| May 21, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.00% | - |
| May 20, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.12% | - |
| May 19, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 3.59% | - |
| May 18, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.83% | - |
| May 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.44% | - |
| May 14, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.14% | - |
| May 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.61% | - |
| May 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.91% | - |
| May 11, 2026 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 1.45% | 3,500 |
| May 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.15% | - |
| May 7, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -9.83% | - |
| May 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.84% | - |
| May 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.12% | - |
| May 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Apr 30, 2026 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -2.69% | 20,900 |
| Apr 29, 2026 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 4.95% | 4,440 |
| Apr 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.08% | - |
| Apr 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.54% | - |
| Apr 24, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | - |
| Apr 23, 2026 | 3.10 | 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% | - |