Skip to main content
logo
Star Energy Group Plc (FRA:K1P3)
Germany flag Germany · Delayed Price · Currency is EUR
0.1410
+0.0060 (4.44%)
At close: Mar 27, 2026

FRA:K1P3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.150.150.140.140.144.44%-
Mar 26, 20260.150.150.140.140.14-10.60%-
Mar 25, 20260.150.160.150.150.151.34%-
Mar 24, 20260.150.160.150.150.15-2.61%-
Mar 23, 20260.160.160.150.150.152.68%-
Mar 20, 20260.160.160.150.150.15-0.67%-
Mar 19, 20260.150.160.150.150.15-1.96%-
Mar 18, 20260.150.160.150.150.158.51%-
Mar 17, 20260.150.160.140.140.14-7.84%-
Mar 16, 20260.140.160.140.150.158.51%-
Mar 13, 20260.140.150.140.140.1413.71%-
Mar 12, 20260.150.170.120.120.12-8.82%55,000
Mar 11, 20260.150.160.140.140.14-3.55%-
Mar 10, 20260.160.180.140.140.14-12.42%15,322
Mar 9, 20260.150.160.150.160.1614.18%-
Mar 6, 20260.140.180.140.140.140.71%50,000
Mar 5, 20260.130.150.130.140.1417.65%-
Mar 4, 20260.120.140.120.120.124.39%-
Mar 3, 20260.140.140.110.110.11-12.31%-
Mar 2, 20260.120.140.120.130.1315.04%-
Feb 27, 20260.110.140.110.110.1110.78%16,000
Feb 26, 20260.130.140.100.100.10-17.07%-
Feb 25, 20260.140.150.120.120.12-10.87%22,592
Feb 24, 20260.140.150.140.140.14--
Feb 23, 20260.140.150.140.140.14-2.82%-
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%-