Ithaca Energy plc (FRA:XE3)
Germany · Delayed Price · Currency is EUR 2.080
-0.040 (-1.89%)
At close: Jan 30, 2026
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -1.89% | 1,400 |
| Jan 29, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 7.07% | 2,500 |
| Jan 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Jan 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Jan 26, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 5.15% | 1,000 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Jan 22, 2026 | 2.02 | 2.02 | 1.92 | 1.99 | 1.99 | 3.11% | 9,700 |
| Jan 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jan 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Jan 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Jan 16, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 1.01% | 200 |
| Jan 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jan 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | 7,000 |
| Jan 13, 2026 | 1.87 | 1.96 | 1.87 | 1.92 | 1.92 | 6.08% | 48,000 |
| Jan 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Jan 9, 2026 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | 3.31% | 6,205 |
| Jan 8, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.12% | 3,460 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | 45,000 |
| Jan 6, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.55% | 3,150 |
| Jan 5, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -3.19% | 3,200 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Dec 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Dec 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.73% | 1,093 |
| Dec 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Dec 22, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 3.85% | 1,557 |
| Dec 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Dec 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Dec 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Dec 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Dec 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | - |
| Dec 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | - |
| Dec 11, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 4,000 |
| Dec 10, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Dec 9, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Dec 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Dec 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Dec 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Dec 3, 2025 | 1.91 | 2.10 | 1.91 | 2.10 | 2.10 | 6.06% | 3,150 |
| Dec 2, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 6,194 |
| Dec 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -5.71% | - |
| Nov 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.41% | - |
| Nov 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Nov 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.17 | -1.75% | - |
| Nov 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.21 | -0.87% | - |
| Nov 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.23 | -0.86% | - |
| Nov 21, 2025 | 2.60 | 2.60 | 2.32 | 2.32 | 2.25 | -10.08% | 2,385 |
| Nov 20, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.50 | -2.27% | - |
| Nov 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.56 | - | - |
| Nov 18, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.56 | 1.54% | - |
| Nov 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.52 | 0.78% | - |