Harbour Energy plc (FRA:PQQ0)
Germany · Delayed Price · Currency is EUR 2.314
+0.034 (1.49%)
At close: Oct 23, 2025
Harbour Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 1.49% | - |
| Oct 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.35% | - |
| Oct 21, 2025 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | -2.91% | 750 |
| Oct 20, 2025 | 2.20 | 2.34 | 2.20 | 2.34 | 2.34 | 5.22% | 4,660 |
| Oct 17, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -4.14% | 1,038 |
| Oct 16, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 2.84% | 500 |
| Oct 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.93% | - |
| Oct 14, 2025 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | 1.93% | 42 |
| Oct 13, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.98% | - |
| Oct 10, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -2.81% | 150 |
| Oct 9, 2025 | 2.33 | 2.42 | 2.33 | 2.42 | 2.42 | -0.08% | 1,000 |
| Oct 8, 2025 | 2.36 | 2.45 | 2.36 | 2.42 | 2.42 | 2.46% | 40,196 |
| Oct 7, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Oct 6, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.60% | - |
| Oct 3, 2025 | 2.32 | 2.40 | 2.32 | 2.34 | 2.34 | -0.85% | 909 |
| Oct 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.34% | 1,356 |
| Oct 1, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 30, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -3.45% | 1 |
| Sep 29, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.25% | - |
| Sep 26, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.08% | - |
| Sep 25, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -2.57% | - |
| Sep 24, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 4.88% | 300 |
| Sep 23, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.42% | - |
| Sep 22, 2025 | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | -3.09% | 1,400 |
| Sep 19, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Sep 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 17, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.64% | 100 |
| Sep 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.34% | - |
| Sep 15, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.08% | - |
| Sep 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.24% | - |
| Sep 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.16% | - |
| Sep 10, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.71% | 1,790 |
| Sep 9, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.18% | - |
| Sep 8, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.24% | - |
| Sep 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.49% | - |
| Sep 4, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 3.03% | 7,500 |
| Sep 3, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.54% | - |
| Sep 2, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.61% | - |
| Sep 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.15% | - |
| Aug 29, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.76% | - |
| Aug 28, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.15% | - |
| Aug 27, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.08% | - |
| Aug 26, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.23% | - |
| Aug 25, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.15% | - |
| Aug 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.02% | - |
| Aug 21, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.23% | - |
| Aug 20, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.08% | - |
| Aug 19, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.31% | - |
| Aug 18, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -4.62% | 3,777 |
| Aug 15, 2025 | 2.60 | 2.73 | 2.60 | 2.73 | 2.73 | 1.94% | 150 |