Energean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	12.53	12.53	12.53	12.53	12.53	-	500
Jul 1, 2025	12.42	12.53	12.40	12.53	12.53	5.07%	1,070
Jun 20, 2025	11.93	11.93	11.93	11.93	11.93	4.61%	960
Jun 5, 2025	11.40	11.40	11.40	11.40	11.40	-8.80%	1,080
May 14, 2025	12.50	12.50	12.50	12.50	12.50	19.05%	100
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