Energean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	10.50	10.50	10.50	10.50	10.50	-	100
Apr 14, 2025	10.50	10.50	10.50	10.50	10.50	11.11%	100
Apr 9, 2025	9.55	9.55	9.45	9.45	9.45	-3.08%	200
Apr 7, 2025	9.90	9.90	9.75	9.75	9.75	-6.65%	306
Apr 4, 2025	10.32	10.45	10.32	10.45	10.45	-5.39%	899
Apr 3, 2025	11.06	11.16	11.04	11.04	11.04	0.36%	680
Mar 26, 2025	11.00	11.00	11.00	11.00	11.00	0.09%	201
Mar 25, 2025	10.99	10.99	10.99	10.99	10.99	2.71%	12,201
Mar 24, 2025	10.88	10.88	10.70	10.70	10.70	-8.15%	10,302
Mar 21, 2025	11.65	11.65	11.65	11.65	11.65	7.37%	501
Mar 20, 2025	11.07	11.07	10.85	10.85	10.85	-2.25%	701
Mar 19, 2025	10.69	11.10	10.69	11.10	11.10	-11.20%	700
Mar 14, 2025	12.50	12.50	12.50	12.50	12.50	3.80%	1,000
Mar 11, 2025	12.04	12.04	12.04	12.04	12.04	-3.59%	100
Mar 7, 2025	12.49	12.49	12.49	12.49	12.49	-5.52%	101
Feb 19, 2025	13.22	13.22	13.22	13.22	13.22	3.69%	285
Feb 13, 2025	12.75	12.75	12.75	12.75	12.75	2.82%	252
Feb 11, 2025	12.40	12.40	12.40	12.40	12.40	5.53%	961
Jan 29, 2025	11.75	11.75	11.75	11.75	11.75	-6.75%	300
Jan 27, 2025	12.90	12.90	12.60	12.60	12.60	-2.20%	900
Jan 21, 2025	13.88	13.88	12.88	12.88	12.88	0.26%	600
Jan 10, 2025	12.85	12.85	12.85	12.85	12.85	-1.15%	1,000
Jan 8, 2025	13.00	13.00	13.00	13.00	13.00	-6.81%	140
Dec 24, 2024	13.95	13.95	13.95	13.95	13.95	16.25%	174
Dec 19, 2024	12.00	12.00	12.00	12.00	12.00	0.84%	200
Dec 17, 2024	11.90	11.90	11.90	11.90	11.90	-14.11%	617
Nov 27, 2024	13.86	13.86	13.86	13.86	13.86	8.67%	200
Nov 21, 2024	13.74	13.74	12.75	12.75	12.75	1.98%	850