McPhy Energy S.A. (LON:0QTF)
London · Delayed Price · Currency is GBP · Price in EUR 0.1500
-0.0188 (-11.14%)
At close: Dec 10, 2025
McPhy Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.14% | 40,466 |
| Jul 8, 2025 | 0.09 | 0.18 | 0.09 | 0.17 | 0.17 | 85.49% | 235,040 |
| Jul 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.21% | 101,549 |
| Jul 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.67% | 16,774 |
| Jul 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.43% | 67,969 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 2.42% | 44,630 |
| Jul 1, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.25% | 53,046 |
| Jun 30, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -11.00% | 101,024 |
| Jun 27, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | -2.91% | 384,014 |
| Jun 26, 2025 | 0.06 | 0.12 | 0.05 | 0.10 | 0.10 | -37.58% | 560,675 |
| Jun 25, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 58.35% | 28,592 |
| Jun 24, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 0.19% | 54,053 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -3.88% | 13,679 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.08% | 8,943 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.69% | 11,570 |
| Jun 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.18% | 12,376 |
| Jun 17, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -3.51% | 52,986 |
| Jun 16, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 3.64% | 142,577 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.10 | 0.11 | 0.11 | -15.90% | 205,265 |
| Jun 12, 2025 | 0.08 | 0.17 | 0.08 | 0.13 | 0.13 | 55.71% | 649,233 |
| Jun 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.96% | 9,719 |
| Jun 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.81% | 6,130 |