Source Energy Services Ltd. (FRA:S4O0)
Germany · Delayed Price · Currency is EUR 5.95
-0.05 (-0.83%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:S4O0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.90 | 6.10 | 5.90 | 5.95 | 5.95 | -0.83% | 400 |
| Oct 22, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | - |
| Oct 21, 2026 | 5.50 | 6.00 | 5.50 | 5.90 | 5.90 | 4.42% | - |
| Oct 20, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 3.67% | - |
| Oct 19, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Oct 16, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 3.64% | - |
| Oct 15, 2026 | 5.45 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | - |
| Oct 14, 2026 | 5.55 | 5.70 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Oct 13, 2026 | 5.75 | 5.75 | 5.50 | 5.65 | 5.65 | -3.42% | - |
| Oct 12, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -0.85% | - |
| Oct 9, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -1.67% | - |
| Oct 8, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | - |
| Oct 7, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | - | - |
| Oct 6, 2026 | 6.20 | 6.30 | 6.05 | 6.05 | 6.05 | -5.47% | 400 |
| Oct 5, 2026 | 5.85 | 6.40 | 5.85 | 6.40 | 6.40 | 7.56% | - |
| Oct 2, 2026 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | - | - |
| Oct 1, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | -3.25% | - |
| Sep 30, 2026 | 6.25 | 6.60 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Sep 29, 2026 | 5.95 | 6.20 | 5.95 | 6.05 | 6.05 | 0.83% | - |
| Sep 28, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 25, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 3.39% | - |
| Sep 24, 2026 | 5.90 | 6.05 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Sep 23, 2026 | 6.10 | 6.20 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Sep 22, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -5.30% | - |
| Sep 21, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | - |
| Sep 18, 2026 | 6.30 | 6.55 | 6.30 | 6.45 | 6.45 | - | - |
| Sep 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 16, 2026 | 6.30 | 6.70 | 6.30 | 6.55 | 6.55 | 1.55% | - |
| Sep 15, 2026 | 6.50 | 6.60 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 14, 2026 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | -5.76% | - |
| Sep 11, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - | - |
| Sep 10, 2026 | 6.95 | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 9, 2026 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | - | - |
| Sep 8, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | -2.76% | - |
| Sep 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Sep 4, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -1.40% | - |
| Sep 3, 2026 | 6.95 | 7.20 | 6.95 | 7.15 | 7.15 | 1.42% | - |
| Sep 2, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 0.71% | - |
| Sep 1, 2026 | 6.80 | 7.05 | 6.80 | 7.00 | 7.00 | 0.72% | - |
| Aug 31, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | - |
| Aug 28, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | - |
| Aug 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 26, 2026 | 6.85 | 7.00 | 6.85 | 6.90 | 6.90 | -0.72% | - |
| Aug 25, 2026 | 7.10 | 7.15 | 6.90 | 6.95 | 6.95 | -1.42% | - |
| Aug 24, 2026 | 7.10 | 7.15 | 6.95 | 7.05 | 7.05 | - | - |
| Aug 21, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Aug 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 19, 2026 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | -5.23% | - |
| Aug 18, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 2.68% | - |
| Aug 17, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | -1.97% | - |