Skip to main content
logo
Star Energy Group Plc (FRA:K1P3)
Germany flag Germany · Delayed Price · Currency is EUR
0.0950
+0.0100 (11.76%)
Last updated: Nov 28, 2025, 11:30 AM CET

Star Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20250.090.100.080.080.08-5.88%-
Nov 27, 20250.090.100.090.090.093.66%-
Nov 26, 20250.090.100.080.080.086.49%-
Nov 25, 20250.080.090.080.080.08-6.10%-
Nov 24, 20250.090.090.080.080.08--
Nov 21, 20250.080.100.080.080.083.80%-
Nov 20, 20250.080.100.080.080.08--
Nov 19, 20250.090.100.080.080.08-1
Nov 18, 20250.090.090.080.080.08--
Nov 17, 20250.080.090.080.080.0812.86%-
Nov 14, 20250.080.080.070.070.071.45%-
Nov 13, 20250.070.080.070.070.07--
Nov 12, 20250.070.080.070.070.071.47%-
Nov 11, 20250.070.080.070.070.071.49%-
Nov 10, 20250.070.080.070.070.07-2.90%-
Nov 7, 20250.090.090.070.070.07-2.82%-
Nov 6, 20250.090.090.070.070.07-13.41%-
Nov 5, 20250.080.090.080.080.0841.38%-
Nov 4, 20250.060.060.060.060.06-25.64%-
Nov 3, 20250.080.090.080.080.08-4.88%-
Oct 31, 20250.070.090.070.080.0813.89%-
Oct 30, 20250.070.090.070.070.07-5.26%-
Oct 29, 20250.070.080.070.080.0826.67%-
Oct 28, 20250.070.080.060.060.06-9.09%-
Oct 27, 20250.070.080.070.070.07--
Oct 24, 20250.080.080.070.070.07--
Oct 23, 20250.080.080.070.070.07-17.50%-
Oct 22, 20250.070.080.070.080.0819.40%-
Oct 21, 20250.070.080.070.070.071.52%-
Oct 20, 20250.070.080.070.070.07-1.49%-
Oct 17, 20250.070.080.070.070.074.69%-
Oct 16, 20250.080.080.060.060.06--
Oct 15, 20250.070.080.060.060.06-11.11%-
Oct 14, 20250.070.080.070.070.0714.29%100
Oct 13, 20250.070.100.060.060.063.28%33,340
Oct 10, 20250.070.080.060.060.06-3.17%-
Oct 9, 20250.070.080.060.060.06-7.35%-
Oct 8, 20250.070.080.070.070.07-1.45%-
Oct 7, 20250.070.100.070.070.074.55%33,340
Oct 6, 20250.070.080.070.070.07-16.98%-
Oct 3, 20250.070.080.070.080.0876.67%-
Oct 2, 20250.080.080.050.050.05-25.00%-
Oct 1, 20250.060.060.040.060.06-17.81%33,340
Sep 30, 20250.070.070.070.070.07--
Sep 29, 20250.070.070.070.070.07--
Sep 26, 20250.070.070.070.070.07-3.31%-
Sep 25, 20250.080.080.080.080.08--
Sep 24, 20250.080.080.080.080.08--
Sep 23, 20250.080.080.080.080.0818.90%-
Sep 22, 20250.060.060.060.060.067.63%-