Ithaca Energy plc (FRA:XE3)
Germany · Delayed Price · Currency is EUR 2.340
-0.020 (-0.85%)
At close: Feb 20, 2026
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.34 | 2.34 | 2.30 | 2.34 | 2.34 | -0.85% | 9,000 |
| Feb 19, 2026 | 2.32 | 2.36 | 2.30 | 2.36 | 2.36 | -0.84% | 5,500 |
| Feb 18, 2026 | 2.24 | 2.38 | 2.24 | 2.38 | 2.38 | 4.39% | 3,220 |
| Feb 17, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -1.72% | 2,708 |
| Feb 16, 2026 | 2.16 | 2.32 | 2.16 | 2.32 | 2.32 | 8.41% | 19,901 |
| Feb 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Feb 12, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | 1.89% | 6,000 |
| Feb 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Feb 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Feb 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Feb 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Feb 5, 2026 | 2.14 | 2.20 | 2.10 | 2.10 | 2.10 | -2.78% | 8,200 |
| Feb 4, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 4.85% | 4,200 |
| Feb 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Feb 2, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -2.88% | 1,300 |
| 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% | - |