Ithaca Energy plc (FRA:XE3)
Germany · Delayed Price · Currency is EUR 2.802
+0.070 (2.56%)
Last updated: Jun 3, 2026, 8:24 AM CET
FRA:XE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | - | 5.65% | - |
| Jun 1, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 2.54% | - |
| May 29, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -4.40% | - |
| May 28, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.68% | - |
| May 27, 2026 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | -3.84% | 4,650 |
| May 26, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.58% | - |
| May 25, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -6.54% | - |
| May 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.41% | 23,180 |
| May 21, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -9.48% | 23,180 |
| May 20, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 3.07% | - |
| May 19, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.44% | 6,400 |
| May 18, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | 1.11% | 6,400 |
| May 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.72% | - |
| May 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.97% | - |
| May 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.94% | - |
| May 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.97% | - |
| May 11, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.50% | - |
| May 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.42% | - |
| May 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -7.20% | - |
| May 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.64% | - |
| May 5, 2026 | 3.05 | 3.13 | 3.05 | 3.10 | 3.10 | 0.39% | 20,900 |
| May 4, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.45% | - |
| Apr 30, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -1.66% | 15,000 |
| Apr 29, 2026 | 3.10 | 3.19 | 3.10 | 3.13 | 3.13 | 0.38% | 2,000 |
| Apr 28, 2026 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | 2.70% | 4,800 |
| Apr 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.80% | - |
| Apr 24, 2026 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | -1.57% | 6,900 |
| Apr 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.66% | - |
| Apr 22, 2026 | 2.91 | 3.01 | 2.91 | 3.01 | 3.01 | 4.59% | 2,000 |
| Apr 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.27% | 1,000 |
| Apr 20, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 3.46% | - |
| Apr 17, 2026 | 2.82 | 2.82 | 2.72 | 2.72 | 2.72 | -2.23% | 6,000 |
| Apr 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.04% | - |
| Apr 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.49% | - |
| Apr 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -3.12% | - |
| Apr 13, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 5.14% | - |
| Apr 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.89% | - |
| Apr 9, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 3.48% | 2,000 |
| Apr 8, 2026 | 2.72 | 2.76 | 2.66 | 2.76 | 2.76 | -6.76% | 3,102 |
| Apr 7, 2026 | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | 1.37% | 5,550 |
| Apr 2, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | 5.04% | 2,205 |
| Apr 1, 2026 | 2.96 | 2.96 | 2.78 | 2.78 | 2.78 | -7.33% | 14,000 |
| Mar 31, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 2.04% | 1,100 |
| Mar 30, 2026 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 2.80% | 2,000 |
| 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 | 0.89% | - |
| 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% | - |