Star Energy Group Plc (FRA:K1P3)
Germany · Delayed Price · Currency is EUR 0.1730
+0.0110 (6.79%)
Last updated: Apr 24, 2026, 8:00 PM CET
FRA:K1P3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.07% | - |
| Apr 13, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.16% | - |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.31% | - |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 8.51% | - |
| Apr 8, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.96% | - |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.18% | - |
| Apr 2, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.80% | - |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.65% | - |
| Mar 31, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | 10.22% | 1,272 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.84% | - |
| Mar 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 4.44% | - |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.60% | - |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.34% | - |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.61% | - |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.68% | - |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.67% | - |
| Mar 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | - |
| Mar 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 8.51% | - |
| Mar 17, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -7.84% | - |
| Mar 16, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 8.51% | - |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 13.71% | - |
| Mar 12, 2026 | 0.15 | 0.17 | 0.12 | 0.12 | 0.12 | -8.82% | 55,000 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.55% | - |
| Mar 10, 2026 | 0.16 | 0.18 | 0.14 | 0.14 | 0.14 | -12.42% | 15,322 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.18% | - |
| Mar 6, 2026 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | 0.71% | 50,000 |
| Mar 5, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 17.65% | - |
| Mar 4, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 4.39% | - |
| Mar 3, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -12.31% | - |
| Mar 2, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 15.04% | - |
| Feb 27, 2026 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | 10.78% | 16,000 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.10 | 0.10 | 0.10 | -17.07% | - |
| Feb 25, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -10.87% | 22,592 |
| Feb 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.82% | - |
| Feb 20, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 10.94% | 11,398 |
| Feb 19, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.27% | - |
| Feb 18, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 2.73% | - |
| Feb 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.77% | - |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.07% | - |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.02% | - |
| Feb 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.38% | - |
| Feb 11, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -12.26% | - |