Source Energy Services Ltd. (FRA:S4O0)
Germany · Delayed Price · Currency is EUR 10.60
+0.10 (0.95%)
Last updated: Feb 23, 2026, 8:10 AM CET
Source Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Feb 19, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Feb 18, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 17, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 65 |
| Feb 13, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 12, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Feb 11, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 5.94% | - |
| Feb 10, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Feb 9, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2.04% | - |
| Feb 6, 2026 | 9.45 | 9.95 | 9.45 | 9.80 | 9.80 | 3.16% | - |
| Feb 5, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -6.86% | - |
| Feb 4, 2026 | 9.95 | 10.20 | 9.65 | 10.20 | 10.20 | 3.03% | - |
| Feb 3, 2026 | 9.90 | 10.10 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Feb 2, 2026 | 10.40 | 10.40 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Jan 30, 2026 | 10.00 | 10.20 | 9.80 | 10.20 | 10.20 | 2.00% | - |
| Jan 29, 2026 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 6.38% | - |
| Jan 28, 2026 | 9.55 | 9.75 | 9.40 | 9.40 | 9.40 | -4.08% | - |
| Jan 27, 2026 | 9.70 | 9.90 | 9.60 | 9.80 | 9.80 | 1.03% | - |
| Jan 26, 2026 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | -0.51% | - |
| Jan 23, 2026 | 10.00 | 10.00 | 9.70 | 9.75 | 9.75 | -2.01% | - |
| Jan 22, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jan 21, 2026 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 1.51% | - |
| Jan 20, 2026 | 9.95 | 10.10 | 9.95 | 9.95 | 9.95 | - | - |
| Jan 19, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jan 16, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 15, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | - |
| Jan 14, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Jan 13, 2026 | 9.90 | 10.80 | 9.90 | 10.30 | 10.30 | 5.10% | 400 |
| Jan 12, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 2.08% | - |
| Jan 9, 2026 | 9.40 | 9.65 | 9.40 | 9.60 | 9.60 | 2.67% | - |
| Jan 8, 2026 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | -0.53% | - |
| Jan 7, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | -0.53% | - |
| Jan 6, 2026 | 9.45 | 9.45 | 9.25 | 9.45 | 9.45 | 0.53% | - |
| Jan 5, 2026 | 9.55 | 9.55 | 9.35 | 9.40 | 9.40 | - | - |
| Jan 2, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 3.87% | - |
| Dec 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Dec 29, 2025 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -4.23% | - |
| Dec 23, 2025 | 8.95 | 9.45 | 8.95 | 9.45 | 9.45 | 5.59% | - |
| Dec 22, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| 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 | - | - |