Source Energy Services Ltd. (FRA:S4O0)
Germany · Delayed Price · Currency is EUR 9.20
0.00 (0.00%)
At close: Mar 27, 2026
FRA:S4O0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Mar 26, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Mar 25, 2026 | 9.40 | 9.40 | 9.10 | 9.35 | 9.35 | - | - |
| Mar 24, 2026 | 9.65 | 9.65 | 9.30 | 9.35 | 9.35 | -3.11% | 45 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.40 | 9.65 | 9.65 | -2.03% | - |
| Mar 20, 2026 | 10.10 | 10.10 | 9.70 | 9.85 | 9.85 | -2.48% | - |
| Mar 19, 2026 | 10.20 | 10.20 | 9.90 | 10.10 | 10.10 | -0.98% | - |
| Mar 18, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | - | - |
| Mar 17, 2026 | 10.10 | 10.20 | 9.80 | 10.20 | 10.20 | 0.99% | - |
| Mar 16, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 3.06% | - |
| Mar 13, 2026 | 10.20 | 10.20 | 9.75 | 9.80 | 9.80 | -3.92% | - |
| Mar 12, 2026 | 9.65 | 10.30 | 9.65 | 10.20 | 10.20 | 6.25% | - |
| Mar 11, 2026 | 9.95 | 9.95 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Mar 10, 2026 | 10.40 | 10.40 | 9.75 | 9.95 | 9.95 | -4.33% | - |
| Mar 9, 2026 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Mar 6, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | - |
| Mar 5, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Mar 4, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Mar 3, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Mar 2, 2026 | 10.10 | 10.60 | 10.10 | 10.40 | 10.40 | 5.58% | - |
| Feb 27, 2026 | 10.80 | 10.80 | 9.85 | 9.85 | 9.85 | -7.94% | - |
| Feb 26, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | - |
| Feb 25, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | - |
| Feb 24, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | - |
| Feb 23, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| 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% | - |