Pharos Energy plc (FRA:OCS1)
Germany · Delayed Price · Currency is EUR 0.2220
-0.0020 (-0.89%)
At close: Nov 28, 2025
Pharos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.72% | - |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.70% | - |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.78% | - |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.70% | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.80% | - |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 13.27% | - |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.70% | - |
| Nov 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.50% | - |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 11.92% | - |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.35% | - |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.59% | - |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.80% | - |
| Nov 4, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 10.62% | 208 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.67% | - |
| Oct 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.54% | - |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.74% | - |
| Oct 28, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 14.91% | 8 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | - |
| Oct 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | - |
| Oct 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.39% | - |
| Oct 21, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 15.45% | 10,025 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | 4,000 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Oct 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.02% | - |
| Oct 8, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.63% | 3,210 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.72% | - |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | - |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.94% | - |
| Oct 2, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.30% | 4,000 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | - |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.53% | - |
| Sep 29, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.26% | 169 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.10% | - |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.01% | - |