Energean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.60	11.60	11.60	11.60	11.60	-2.11%	2,000
Feb 4, 2026	11.85	11.85	11.85	11.85	11.85	0.85%	1,493
Jan 30, 2026	11.75	11.75	11.75	11.75	11.75	-0.17%	451
Jan 29, 2026	12.00	12.00	11.77	11.77	11.77	-2.85%	875
Jan 28, 2026	11.77	12.12	11.76	12.12	12.12	-1.14%	2,017
Jan 26, 2026	12.26	12.26	12.26	12.26	12.26	0.45%	1,002
Jan 22, 2026	12.20	12.20	12.20	12.20	12.20	-2.40%	1,001
Jan 21, 2026	12.50	12.50	12.50	12.50	12.50	1.21%	103
Jan 20, 2026	12.35	12.35	12.35	12.35	12.35	8.81%	336
Jan 8, 2026	11.35	11.35	11.35	11.35	11.35	-5.50%	140
Jan 7, 2026	12.00	12.01	12.00	12.01	12.01	-1.56%	676
Jan 5, 2026	12.20	12.20	12.20	12.20	12.20	4.96%	400
Dec 17, 2025	11.87	11.87	11.49	11.62	11.62	-2.08%	4,090
Dec 15, 2025	11.87	11.87	11.87	11.87	11.87	-1.49%	250
Dec 8, 2025	12.29	12.29	12.05	12.05	12.05	-5.49%	800
Dec 3, 2025	12.74	12.75	12.74	12.75	12.75	-2.30%	4,052
Nov 14, 2025	13.05	13.05	13.05	13.05	13.05	-3.33%	300
Nov 11, 2025	13.25	13.50	13.25	13.50	13.50	4.98%	250
Nov 7, 2025	13.82	13.82	12.86	12.86	12.86	3.79%	2,200
Nov 3, 2025	12.39	12.39	12.39	12.39	12.39	-1.82%	1,521
Oct 29, 2025	12.62	12.62	12.62	12.62	12.62	-1.02%	600
Oct 27, 2025	13.00	13.00	12.73	12.75	12.75	2.00%	1,900
Oct 24, 2025	12.50	12.50	12.50	12.50	12.50	5.93%	200
Oct 16, 2025	11.90	11.90	11.80	11.80	11.80	2.79%	652
Oct 15, 2025	11.48	11.48	11.48	11.48	11.48	-2.71%	1,821
Oct 10, 2025	11.80	11.80	11.80	11.80	11.80	10.80%	200
Sep 29, 2025	11.10	11.10	10.65	10.65	10.65	-6.62%	919
Sep 18, 2025	11.41	11.41	11.41	11.41	11.41	-4.30%	631
Sep 15, 2025	11.92	11.92	11.92	11.92	11.92	-3.89%	1,404