SED Energy Holdings Plc (FRA:E36)
Germany · Delayed Price · Currency is EUR 0.7100
-0.0100 (-1.39%)
At close: Nov 28, 2025
SED Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.12% | - |
| Nov 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.55% | - |
| Nov 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Nov 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | - |
| Nov 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.90% | - |
| Nov 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | - |
| Nov 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.45% | - |
| Nov 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Nov 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.86% | - |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Oct 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.31% | - |
| Oct 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.62% | - |
| Oct 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Oct 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Oct 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.48% | - |
| Oct 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.28% | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.95% | - |
| Oct 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | - |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.29% | - |
| Oct 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.96% | - |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | - |
| Oct 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.20% | - |
| Oct 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.93% | - |
| Oct 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.53% | - |
| Oct 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Oct 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.91% | - |
| Oct 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Oct 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.60% | - |
| Oct 6, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | -0.89% | 100 |
| Oct 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.90% | - |
| Oct 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | - |
| Oct 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.63% | - |
| Sep 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 5.23% | - |
| Sep 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -9.97% | - |
| Sep 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | -0.28% | - |
| Sep 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | - | - |
| Sep 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | 1.40% | - |
| Sep 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | - | - |
| Sep 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | -1.11% | - |