Source Energy Services Ltd. (FRA:S4O0)
Germany · Delayed Price · Currency is EUR 7.40
+0.40 (5.71%)
At close: Nov 28, 2025
Source Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 8.15 | 8.15 | 7.50 | 7.50 | 7.50 | -9.64% | - |
| Oct 9, 2025 | 8.45 | 8.50 | 8.25 | 8.30 | 8.30 | -2.35% | - |
| Oct 8, 2025 | 8.10 | 8.55 | 8.10 | 8.50 | 8.50 | 3.03% | - |
| Oct 7, 2025 | 8.00 | 8.75 | 8.00 | 8.25 | 8.25 | 1.85% | - |
| Oct 6, 2025 | 7.85 | 8.25 | 7.85 | 8.10 | 8.10 | 1.89% | - |
| Oct 3, 2025 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | -1.85% | - |
| Oct 2, 2025 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | -1.22% | - |
| Oct 1, 2025 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | -0.61% | - |
| Sep 30, 2025 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Sep 29, 2025 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Sep 26, 2025 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | -0.58% | - |
| Sep 25, 2025 | 8.45 | 8.60 | 8.45 | 8.55 | 8.55 | -0.58% | - |
| Sep 24, 2025 | 8.40 | 8.70 | 8.40 | 8.60 | 8.60 | 0.58% | - |
| Sep 23, 2025 | 8.50 | 8.65 | 8.50 | 8.55 | 8.55 | - | - |
| Sep 22, 2025 | 8.30 | 8.70 | 8.10 | 8.55 | 8.55 | 1.18% | - |