SED Energy Holdings Plc (FRA:E36)
Germany · Delayed Price · Currency is EUR 0.7420
+0.0340 (4.80%)
Last updated: Jan 26, 2026, 3:04 PM CET
SED Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jan 29, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.56% | - |
| Jan 28, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.56% | - |
| Jan 27, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.58% | 250 |
| Jan 26, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 4.80% | 2 |
| Jan 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 22, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | - |
| Jan 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.16% | - |
| Jan 20, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.74% | - |
| Jan 19, 2026 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 5.17% | 1,942 |
| Jan 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.19% | - |
| Jan 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Jan 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.50% | - |
| Jan 9, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.30% | - |
| Jan 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jan 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.90% | - |
| Jan 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Jan 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.19% | - |
| Jan 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.59% | - |
| Dec 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.80% | - |
| Dec 29, 2025 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 7.93% | 144 |
| Dec 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.91% | - |
| Dec 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.36% | - |
| Dec 18, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 2.42% | 20,000 |
| Dec 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.78% | - |
| Dec 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.17% | - |
| Dec 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Dec 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.72% | - |
| Dec 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.65% | - |
| Dec 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.73% | - |
| Dec 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.92% | - |
| Dec 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.51% | - |
| Dec 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.14% | - |
| Dec 4, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | -0.57% | 1 |
| Dec 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.22% | - |
| Dec 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.96% | - |
| Dec 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.38% | - |
| Nov 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Nov 27, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 12.15% | 1,400 |
| Nov 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.26% | - |
| Nov 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.31% | - |
| Nov 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.85% | - |
| Nov 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.93% | - |
| Nov 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.62% | - |
| Nov 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -11.26% | - |
| Nov 18, 2025 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | 14.47% | 2,500 |
| Nov 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.25% | - |