Ithaca Energy plc (FRA:XE3)
Germany · Delayed Price · Currency is EUR 3.416
+0.106 (3.20%)
At close: Sep 18, 2026
FRA:XE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 2.76 | 2.90 | 2.76 | 2.90 | 2.78 | 2.48% | 50 |
| Aug 13, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.71 | -0.35% | - |
| Aug 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.72 | 1.21% | - |
| Aug 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.69 | 4.47% | - |
| Aug 10, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.58 | -0.52% | - |
| Aug 7, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.59 | 1.28% | - |
| Aug 6, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.56 | -1.63% | - |
| Aug 5, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.60 | -2.10% | - |
| Aug 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.66 | 2.29% | - |
| Aug 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.60 | -2.53% | - |
| Jul 31, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.66 | 0.58% | - |
| Jul 30, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.65 | 3.53% | - |
| Jul 29, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.56 | -0.52% | - |
| Jul 28, 2026 | 2.79 | 2.79 | 2.68 | 2.68 | 2.57 | -6.17% | 8,750 |
| Jul 27, 2026 | 2.93 | 2.95 | 2.85 | 2.85 | 2.74 | -6.49% | 5,700 |
| Jul 24, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 2.93 | 3.95% | 5,000 |
| Jul 23, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.82 | 1.10% | - |
| Jul 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | -0.55% | - |
| Jul 21, 2026 | 2.83 | 2.92 | 2.83 | 2.92 | 2.80 | 4.44% | 8,439 |
| Jul 20, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.68 | 1.90% | - |
| Jul 17, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.63 | -1.51% | - |
| Jul 16, 2026 | 2.75 | 2.78 | 2.75 | 2.78 | 2.67 | 0.80% | 1,000 |
| Jul 15, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.65 | 0.29% | - |
| Jul 14, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.65 | 4.00% | - |
| Jul 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.54 | -0.75% | - |