Source Energy Services Ltd. (FRA:S4O0)
Germany · Delayed Price · Currency is EUR 8.85
+0.30 (3.51%)
At close: Dec 19, 2025
Source Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 3.51% | - |
| Dec 18, 2025 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Dec 17, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Dec 16, 2025 | 8.75 | 8.90 | 8.40 | 8.90 | 8.90 | 1.71% | - |
| Dec 15, 2025 | 9.30 | 9.30 | 8.65 | 8.75 | 8.75 | -5.41% | - |
| Dec 12, 2025 | 9.35 | 9.35 | 9.15 | 9.25 | 9.25 | -1.07% | - |
| Dec 11, 2025 | 9.55 | 9.55 | 9.30 | 9.35 | 9.35 | -1.06% | - |
| Dec 10, 2025 | 8.90 | 9.45 | 8.85 | 9.45 | 9.45 | 6.18% | - |
| Dec 9, 2025 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | - | - |
| Dec 8, 2025 | 8.90 | 8.95 | 8.60 | 8.90 | 8.90 | - | - |
| Dec 5, 2025 | 8.60 | 9.00 | 8.60 | 8.90 | 8.90 | 3.49% | - |
| Dec 4, 2025 | 8.75 | 8.75 | 8.55 | 8.60 | 8.60 | -0.58% | - |
| Dec 3, 2025 | 7.90 | 8.70 | 7.85 | 8.65 | 8.65 | 10.19% | 11 |
| Dec 2, 2025 | 7.55 | 7.85 | 7.45 | 7.85 | 7.85 | 4.67% | - |
| Dec 1, 2025 | 7.35 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | - |
| Nov 28, 2025 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 5.71% | - |
| Nov 27, 2025 | 6.90 | 7.15 | 6.90 | 7.00 | 7.00 | -1.41% | - |
| Nov 26, 2025 | 6.60 | 7.10 | 6.60 | 7.10 | 7.10 | 2.16% | - |
| Nov 25, 2025 | 6.50 | 6.95 | 6.50 | 6.95 | 6.95 | 4.51% | - |
| Nov 24, 2025 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 2.31% | - |
| Nov 21, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | - |
| Nov 20, 2025 | 6.40 | 6.85 | 6.40 | 6.50 | 6.50 | -0.76% | - |
| Nov 19, 2025 | 6.40 | 6.60 | 6.30 | 6.55 | 6.55 | -0.76% | - |
| Nov 18, 2025 | 6.40 | 6.75 | 6.40 | 6.60 | 6.60 | 0.76% | - |
| Nov 17, 2025 | 6.65 | 6.70 | 6.50 | 6.55 | 6.55 | -2.24% | - |
| Nov 14, 2025 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | -2.19% | - |
| Nov 13, 2025 | 7.00 | 7.00 | 6.75 | 6.85 | 6.85 | -4.86% | - |
| Nov 12, 2025 | 6.80 | 7.20 | 6.75 | 7.20 | 7.20 | 3.60% | - |
| Nov 11, 2025 | 6.70 | 6.95 | 6.55 | 6.95 | 6.95 | 0.72% | - |
| Nov 10, 2025 | 6.40 | 6.95 | 6.40 | 6.90 | 6.90 | 5.34% | - |
| Nov 7, 2025 | 7.25 | 7.25 | 6.40 | 6.55 | 6.55 | -10.27% | - |
| Nov 6, 2025 | 7.15 | 7.40 | 7.15 | 7.30 | 7.30 | -0.68% | - |
| Nov 5, 2025 | 7.30 | 7.45 | 7.30 | 7.35 | 7.35 | -1.34% | - |
| Nov 4, 2025 | 7.55 | 7.55 | 7.35 | 7.45 | 7.45 | -3.87% | - |
| Nov 3, 2025 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 4.73% | - |
| Oct 31, 2025 | 7.15 | 7.55 | 7.15 | 7.40 | 7.40 | 3.50% | - |
| Oct 30, 2025 | 7.10 | 7.45 | 7.10 | 7.15 | 7.15 | 0.70% | - |
| Oct 29, 2025 | 6.70 | 7.20 | 6.70 | 7.10 | 7.10 | 5.97% | - |
| Oct 28, 2025 | 6.90 | 7.05 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Oct 27, 2025 | 7.00 | 7.15 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Oct 24, 2025 | 7.00 | 7.30 | 7.00 | 7.15 | 7.15 | -1.38% | - |
| Oct 23, 2025 | 7.15 | 7.50 | 7.15 | 7.25 | 7.25 | -0.68% | - |
| Oct 22, 2025 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 6.57% | - |
| Oct 21, 2025 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | -2.14% | - |
| Oct 20, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 0.72% | - |
| Oct 17, 2025 | 6.80 | 7.05 | 6.80 | 6.95 | 6.95 | 1.46% | - |
| Oct 16, 2025 | 7.05 | 7.30 | 6.85 | 6.85 | 6.85 | -6.16% | - |
| Oct 15, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | - | - |
| Oct 14, 2025 | 7.15 | 7.40 | 7.15 | 7.30 | 7.30 | -0.68% | - |
| Oct 13, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |