Ithaca Energy plc (FRA:XE3)
Germany · Delayed Price · Currency is EUR 2.860
+0.040 (1.42%)
At close: Mar 27, 2026
FRA:XE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 1.42% | 1,000 |
| Mar 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Mar 25, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.80 | 5.07% | 6,300 |
| Mar 24, 2026 | 2.82 | 2.84 | 2.76 | 2.76 | 2.66 | -6.12% | 3,333 |
| Mar 23, 2026 | 3.06 | 3.06 | 2.84 | 2.94 | 2.83 | -9.26% | 1,178 |
| Mar 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.12 | -1.22% | - |
| Mar 19, 2026 | 3.02 | 3.36 | 3.00 | 3.28 | 3.16 | 7.89% | 7,782 |
| Mar 18, 2026 | 3.16 | 3.16 | 2.92 | 3.04 | 2.93 | -1.30% | 8,642 |
| Mar 17, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 2.97 | -3.14% | 41,000 |
| Mar 16, 2026 | 3.06 | 3.18 | 3.06 | 3.18 | 3.07 | 7.43% | 26,800 |
| Mar 13, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.85 | 4.23% | 1,000 |
| Mar 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.74 | 3.65% | - |
| Mar 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.64 | -1.44% | - |
| Mar 10, 2026 | 2.92 | 2.92 | 2.78 | 2.78 | 2.68 | -3.47% | 7,050 |
| Mar 9, 2026 | 3.12 | 3.12 | 2.88 | 2.88 | 2.78 | -2.04% | 9,841 |
| Mar 6, 2026 | 2.78 | 2.94 | 2.78 | 2.94 | 2.83 | 4.26% | 4,300 |
| Mar 5, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.72 | 1.44% | 2,000 |
| Mar 4, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.68 | - | 5,000 |
| Mar 3, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.68 | 3.73% | 6,800 |
| Mar 2, 2026 | 2.58 | 2.72 | 2.58 | 2.68 | 2.58 | 6.35% | 10,101 |
| Feb 27, 2026 | 2.48 | 2.52 | 2.48 | 2.52 | 2.43 | 4.13% | 1,400 |
| Feb 26, 2026 | 2.48 | 2.52 | 2.42 | 2.42 | 2.33 | -3.20% | 4,600 |
| Feb 25, 2026 | 2.36 | 2.50 | 2.36 | 2.50 | 2.41 | 4.17% | 4,800 |
| Feb 24, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.31 | 1.69% | 4,000 |
| Feb 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.27 | 0.85% | - |
| Feb 20, 2026 | 2.34 | 2.34 | 2.30 | 2.34 | 2.26 | -0.85% | 9,000 |
| Feb 19, 2026 | 2.32 | 2.36 | 2.30 | 2.36 | 2.27 | -0.84% | 5,500 |
| Feb 18, 2026 | 2.24 | 2.38 | 2.24 | 2.38 | 2.29 | 4.39% | 3,220 |
| Feb 17, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.20 | -1.72% | 2,708 |
| Feb 16, 2026 | 2.16 | 2.32 | 2.16 | 2.32 | 2.24 | 8.41% | 19,901 |
| Feb 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.06 | -0.93% | - |
| Feb 12, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.08 | 1.89% | 6,000 |
| Feb 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.04 | -1.85% | - |
| Feb 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.08 | 1.89% | - |
| Feb 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.04 | 2.91% | - |
| Feb 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.99 | -1.90% | - |
| Feb 5, 2026 | 2.14 | 2.20 | 2.10 | 2.10 | 2.02 | -2.78% | 8,200 |
| Feb 4, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.08 | 4.85% | 4,200 |
| Feb 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.99 | 1.98% | - |
| Feb 2, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 1.95 | -2.88% | 1,300 |
| Jan 30, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.01 | -1.89% | 1,400 |
| Jan 29, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.04 | 7.07% | 2,500 |
| Jan 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | 1.02% | - |
| Jan 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | -3.92% | - |
| Jan 26, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 1.97 | 5.15% | 1,000 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | -2.51% | - |
| Jan 22, 2026 | 2.02 | 2.02 | 1.92 | 1.99 | 1.92 | 3.11% | 9,700 |
| Jan 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.86 | - | - |
| Jan 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.86 | -0.52% | - |
| Jan 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | -3.00% | - |