Star Energy Group Plc (FRA:K1P3)
Germany · Delayed Price · Currency is EUR 0.1800
+0.0010 (0.56%)
At close: Jun 26, 2026
FRA:K1P3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | - |
| Jun 25, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -6.28% | - |
| Jun 24, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 7.30% | - |
| Jun 23, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 1.14% | - |
| Jun 22, 2026 | 0.19 | 0.22 | 0.18 | 0.18 | 0.18 | -12.00% | - |
| Jun 19, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 6.38% | - |
| Jun 18, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 17, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -6.00% | - |
| Jun 16, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 1.52% | - |
| Jun 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.48% | - |
| Jun 12, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 10.38% | - |
| Jun 11, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -2.66% | - |
| Jun 10, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -5.53% | - |
| Jun 9, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.58% | - |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | - |
| Jun 5, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -7.01% | - |
| Jun 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.90% | - |
| Jun 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.08% | - |
| Jun 2, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -4.85% | - |
| Jun 1, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.16% | - |
| May 29, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 6.86% | - |
| May 28, 2026 | 0.18 | 0.22 | 0.18 | 0.18 | 0.18 | -6.42% | 60 |
| May 27, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.72% | 5,000 |
| May 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.47% | - |
| May 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | - |
| May 22, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | - | 7,385 |
| May 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.66% | - |
| May 20, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | 1.23% | - |
| May 19, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -1.22% | 18,600 |
| May 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 5.81% | 16,000 |
| May 15, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -7.19% | - |
| May 14, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -4.57% | - |
| May 13, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.13% | 18,600 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.93% | - |
| May 11, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -4.65% | - |
| May 8, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 6.83% | - |
| May 7, 2026 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | -13.44% | 17,196 |
| May 6, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 14.81% | 18,900 |
| May 5, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -1.22% | 9,600 |
| May 4, 2026 | 0.17 | 0.20 | 0.16 | 0.16 | 0.16 | -6.29% | 19,600 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.57% | - |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.81% | - |
| Apr 27, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.56% | 16,000 |
| Apr 24, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 6.79% | - |
| Apr 23, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 3.18% | - |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.97% | - |
| Apr 20, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 17, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.82% | - |