Ithaca Energy plc (FRA:XE3)
Germany · Delayed Price · Currency is EUR 2.550
+0.008 (0.31%)
Last updated: Jun 26, 2026, 1:15 PM CET
FRA:XE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | 0.31% | 800 |
| Jun 25, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.47% | - |
| Jun 24, 2026 | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | -4.30% | 2,000 |
| Jun 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.81% | - |
| Jun 22, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.00% | - |
| Jun 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.23% | - |
| Jun 18, 2026 | 2.66 | 2.66 | 2.59 | 2.59 | 2.59 | -3.86% | 2,000 |
| Jun 17, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.58% | - |
| Jun 16, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.78% | - |
| Jun 15, 2026 | 2.79 | 2.79 | 2.67 | 2.70 | 2.70 | -6.32% | 3,050 |
| Jun 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.07% | - |
| Jun 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Jun 10, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.92% | 1,400 |
| Jun 9, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 3.49% | - |
| Jun 8, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 2.93% | - |
| Jun 5, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Jun 4, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -2.50% | 1,800 |
| Jun 3, 2026 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 2.56% | 1,800 |
| Jun 2, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 5.65% | 900 |
| 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 |