Source Energy Services Ltd. (FRA:S4O0)
Germany · Delayed Price · Currency is EUR 6.95
+0.05 (0.72%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:S4O0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | - | -1.44% | - |
| 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% | - |
| Aug 14, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 2.70% | - |
| Aug 13, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | - |
| Aug 12, 2026 | 7.30 | 7.30 | 7.05 | 7.30 | 7.30 | - | - |
| Aug 11, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 10, 2026 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | 2.82% | - |
| Aug 7, 2026 | 7.30 | 7.30 | 7.05 | 7.10 | 7.10 | -0.70% | - |
| Aug 6, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -1.38% | - |
| Aug 5, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | - |
| Aug 4, 2026 | 6.95 | 7.25 | 6.90 | 7.25 | 7.25 | 2.11% | - |
| Aug 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jul 31, 2026 | 7.05 | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jul 30, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jul 29, 2026 | 7.55 | 7.55 | 6.85 | 7.15 | 7.15 | -5.30% | - |
| Jul 28, 2026 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | - |
| Jul 27, 2026 | 7.65 | 7.65 | 7.45 | 7.50 | 7.50 | -0.66% | - |
| Jul 24, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jul 23, 2026 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 0.67% | - |
| Jul 22, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 3.47% | - |
| Jul 21, 2026 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 20, 2026 | 7.70 | 7.70 | 7.20 | 7.20 | 7.20 | -6.49% | - |
| Jul 17, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jul 16, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jul 15, 2026 | 8.15 | 8.15 | 7.80 | 7.85 | 7.85 | -3.09% | - |
| Jul 14, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Jul 13, 2026 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Jul 10, 2026 | 8.40 | 8.40 | 8.30 | 8.35 | 8.35 | -0.60% | - |
| Jul 9, 2026 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | -1.18% | - |
| Jul 8, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | - |
| Jul 7, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Jul 6, 2026 | 8.60 | 8.60 | 8.35 | 8.50 | 8.50 | 0.59% | - |
| Jul 3, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Jul 2, 2026 | 8.40 | 8.55 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Jul 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Jun 30, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 3.68% | - |
| Jun 29, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jun 26, 2026 | 8.25 | 8.45 | 8.25 | 8.30 | 8.30 | 0.61% | - |
| Jun 25, 2026 | 8.10 | 8.40 | 8.10 | 8.25 | 8.25 | 3.13% | - |
| Jun 24, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Jun 23, 2026 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | - |
| Jun 22, 2026 | 8.10 | 8.20 | 7.95 | 8.15 | 8.15 | 1.88% | - |
| Jun 19, 2026 | 8.05 | 8.05 | 7.85 | 8.00 | 8.00 | - | - |
| Jun 18, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -4.19% | - |