Source Energy Services Ltd. (FRA:S4O0)
Germany · Delayed Price · Currency is EUR 8.30
+0.05 (0.61%)
At close: Jun 26, 2026
FRA:S4O0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 3.09% | - |
| Jun 16, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | - |
| Jun 15, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Jun 12, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 3.11% | - |
| Jun 11, 2026 | 8.20 | 8.30 | 8.00 | 8.05 | 8.05 | -2.42% | - |
| Jun 10, 2026 | 8.40 | 8.60 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Jun 9, 2026 | 8.75 | 8.75 | 8.35 | 8.45 | 8.45 | -4.52% | - |
| Jun 8, 2026 | 8.80 | 8.95 | 8.70 | 8.85 | 8.85 | 0.57% | - |
| Jun 5, 2026 | 8.95 | 8.95 | 8.45 | 8.80 | 8.80 | 1.15% | - |
| Jun 4, 2026 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Jun 3, 2026 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | 5.95% | - |
| Jun 2, 2026 | 8.25 | 8.45 | 8.20 | 8.40 | 8.40 | 1.82% | - |
| Jun 1, 2026 | 8.25 | 8.45 | 8.25 | 8.25 | 8.25 | - | - |
| May 29, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | -0.60% | - |
| May 28, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| May 27, 2026 | 8.80 | 8.80 | 8.35 | 8.35 | 8.35 | -5.65% | - |
| May 26, 2026 | 8.95 | 9.25 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| May 25, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| May 22, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | -0.55% | - |
| May 21, 2026 | 9.00 | 9.15 | 8.95 | 9.15 | 9.15 | 1.10% | - |
| May 20, 2026 | 8.90 | 9.15 | 8.90 | 9.05 | 9.05 | 1.69% | - |
| May 19, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| May 18, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | - |
| May 15, 2026 | 9.05 | 9.15 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| May 14, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 1.67% | - |
| May 13, 2026 | 9.10 | 9.15 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| May 12, 2026 | 9.25 | 9.25 | 8.95 | 9.15 | 9.15 | -0.54% | - |
| May 11, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | - |
| May 8, 2026 | 10.10 | 10.10 | 9.15 | 9.15 | 9.15 | -9.41% | - |
| May 7, 2026 | 10.30 | 10.30 | 9.85 | 10.10 | 10.10 | -0.98% | - |
| May 6, 2026 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | -7.27% | 136 |
| May 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| May 4, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | 2.75% | - |
| Apr 30, 2026 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | - |
| Apr 29, 2026 | 10.10 | 11.10 | 10.10 | 11.10 | 11.10 | 8.82% | - |
| Apr 28, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Apr 27, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 4.12% | - |
| Apr 24, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Apr 23, 2026 | 9.60 | 9.85 | 9.50 | 9.85 | 9.85 | 4.79% | - |
| Apr 22, 2026 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | - | - |
| Apr 21, 2026 | 9.35 | 9.40 | 9.20 | 9.40 | 9.40 | 1.62% | - |
| Apr 20, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 2.21% | - |
| Apr 17, 2026 | 9.15 | 9.25 | 9.05 | 9.05 | 9.05 | - | - |