Skip to main content
logo
Star Energy Group Plc (FRA:K1P3)
Germany flag Germany · Delayed Price · Currency is EUR
0.1450
+0.0030 (2.11%)
Last updated: Feb 23, 2026, 2:45 PM CET

Star Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.130.150.130.140.1410.94%11,398
Feb 19, 20260.120.140.120.130.1313.27%-
Feb 18, 20260.120.130.110.110.112.73%-
Feb 17, 20260.110.120.110.110.113.77%-
Feb 16, 20260.110.110.110.110.117.07%-
Feb 13, 20260.110.110.100.100.101.02%-
Feb 12, 20260.110.110.100.100.105.38%-
Feb 11, 20260.110.110.090.090.09-12.26%-
Feb 10, 20260.110.110.110.110.110.95%-
Feb 9, 20260.110.110.110.110.1112.90%-
Feb 6, 20260.110.110.090.090.091.09%-
Feb 5, 20260.110.110.090.090.09-10.68%-
Feb 4, 20260.110.110.100.100.100.98%-
Feb 3, 20260.110.110.100.100.1012.09%-
Feb 2, 20260.110.110.090.090.09-6.19%-
Jan 30, 20260.110.130.100.100.10-1.02%190
Jan 29, 20260.100.110.100.100.1012.64%-
Jan 28, 20260.100.100.090.090.091.16%-
Jan 27, 20260.100.100.090.090.09-5.49%-
Jan 26, 20260.100.100.090.090.093.41%-
Jan 23, 20260.100.100.090.090.09-7.37%-
Jan 22, 20260.100.100.100.100.1014.46%-
Jan 21, 20260.100.100.080.080.08-3.49%-
Jan 20, 20260.100.100.090.090.09-1.15%-
Jan 19, 20260.100.100.090.090.093.57%-
Jan 16, 20260.100.100.080.080.08-4.55%-
Jan 15, 20260.100.100.090.090.092.33%-
Jan 14, 20260.090.100.090.090.09-5.49%-
Jan 13, 20260.100.100.090.090.092.25%-
Jan 12, 20260.100.100.090.090.09--
Jan 9, 20260.100.120.090.090.093.49%826
Jan 8, 20260.100.100.090.090.09-2,250
Jan 7, 20260.100.100.090.090.09-2.27%-
Jan 6, 20260.100.100.090.090.09--
Jan 5, 20260.100.100.090.090.091.15%-
Jan 2, 20260.100.100.090.090.09-13.86%-
Dec 30, 20250.100.100.100.100.1010.99%-
Dec 29, 20250.100.100.090.090.09-8,241
Dec 23, 20250.100.100.090.090.097.06%1,036
Dec 22, 20250.100.100.090.090.09--
Dec 19, 20250.090.100.090.090.091.19%-
Dec 18, 20250.090.100.080.080.08-1.18%-
Dec 17, 20250.090.110.090.090.09-10.05%378
Dec 16, 20250.090.090.090.090.0915.24%-
Dec 15, 20250.100.100.080.080.08--
Dec 12, 20250.090.100.080.080.08--
Dec 11, 20250.090.100.080.080.08-4.65%-
Dec 10, 20250.090.100.090.090.09--
Dec 9, 20250.090.100.090.090.094.88%-
Dec 8, 20250.090.100.080.080.08--