Ithaca Energy plc (FRA:XE3)
Germany · Delayed Price · Currency is EUR 3.650
+0.162 (4.64%)
At close: Oct 23, 2026
FRA:XE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 4.64% | 799 |
| Oct 22, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.91% | - |
| Oct 21, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.60% | 767 |
| Oct 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | - |
| Oct 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.62% | - |
| Oct 16, 2026 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | 0.57% | 100 |
| Oct 15, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.67% | - |
| Oct 14, 2026 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | 2.16% | 100 |
| Oct 13, 2026 | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | 5.52% | 300 |
| Oct 12, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.59% | - |
| Oct 9, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.37% | 200 |
| Oct 8, 2026 | 3.22 | 3.33 | 3.22 | 3.27 | 3.27 | -0.18% | 8,000 |
| Oct 7, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.38% | 711 |
| Oct 6, 2026 | 3.33 | 3.39 | 3.20 | 3.20 | 3.20 | -3.21% | 12,800 |
| Oct 5, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.54% | 1,600 |
| Oct 2, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 2.46% | 100 |
| Oct 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.37% | - |
| Sep 30, 2026 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 1.19% | 4,575 |
| Sep 29, 2026 | 3.31 | 3.31 | 3.18 | 3.18 | 3.18 | -6.58% | 300 |
| Sep 28, 2026 | 3.33 | 3.41 | 3.33 | 3.41 | 3.41 | 2.59% | 1,646 |
| Sep 25, 2026 | 3.37 | 3.37 | 3.32 | 3.32 | 3.32 | -2.64% | 1,000 |
| Sep 24, 2026 | 3.37 | 3.49 | 3.37 | 3.41 | 3.41 | 0.65% | 518 |
| Sep 23, 2026 | 3.39 | 3.39 | 3.33 | 3.39 | 3.39 | 0.53% | 16,400 |
| Sep 22, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 0.12% | 3,981 |
| Sep 21, 2026 | 3.35 | 3.46 | 3.35 | 3.37 | 3.37 | -1.46% | 3,319 |
| Sep 18, 2026 | 3.33 | 3.42 | 3.33 | 3.42 | 3.42 | 3.20% | 200 |
| Sep 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.66% | 650 |
| Sep 16, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -2.77% | 3,118 |
| Sep 15, 2026 | 3.32 | 3.46 | 3.32 | 3.46 | 3.46 | 4.85% | 2,525 |
| Sep 14, 2026 | 3.38 | 3.44 | 3.30 | 3.30 | 3.30 | 0.12% | 4,121 |
| Sep 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | - |
| Sep 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.11% | - |
| Sep 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.83% | - |
| Sep 8, 2026 | 3.19 | 3.31 | 3.19 | 3.31 | 3.31 | 1.85% | 7,800 |
| Sep 7, 2026 | 3.16 | 3.25 | 3.16 | 3.25 | 3.25 | 2.65% | 160 |
| Sep 4, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.58% | - |
| Sep 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.12% | - |
| Sep 2, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.25 | 2.73% | 5,450 |
| Sep 1, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.16 | -1.02% | - |
| Aug 31, 2026 | 3.27 | 3.33 | 3.27 | 3.33 | 3.20 | 1.90% | 15,192 |
| Aug 28, 2026 | 3.15 | 3.26 | 3.15 | 3.26 | 3.14 | 4.82% | 1,000 |
| Aug 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 2.99 | -0.51% | - |
| Aug 26, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.01 | -1.39% | - |
| Aug 25, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.05 | 0.32% | 4,969 |
| Aug 24, 2026 | 3.15 | 3.18 | 3.15 | 3.16 | 3.04 | 1.02% | 2,200 |
| Aug 21, 2026 | 3.13 | 3.17 | 3.13 | 3.13 | 3.01 | -1.01% | 3,500 |
| Aug 20, 2026 | 3.00 | 3.16 | 3.00 | 3.16 | 3.04 | 5.12% | 4,650 |
| Aug 19, 2026 | 2.98 | 3.09 | 2.98 | 3.01 | 2.89 | 4.59% | 9,562 |
| Aug 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.76 | 1.77% | - |
| Aug 17, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.72 | -2.35% | - |