Serinus Energy plc (WSE:SEN)
Poland · Delayed Price · Currency is PLN 0.7100
0.00 (0.00%)
Dec 18, 2025, 5:55 PM CET
Serinus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.62 | 0.72 | 0.56 | 0.71 | 0.71 | -1.39% | 736,374 |
| May 16, 2025 | 0.91 | 0.91 | 0.69 | 0.72 | 0.72 | -23.08% | 426,661 |
| May 15, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -1.47% | 7,119 |
| May 14, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 4.86% | 57,702 |
| May 13, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.52% | 23,315 |
| May 12, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -2.75% | 57,061 |
| May 9, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.21% | 15,508 |
| May 8, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.63% | 22,535 |
| May 7, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -0.84% | 24,235 |
| May 6, 2025 | 1.03 | 1.03 | 0.91 | 0.96 | 0.96 | -4.01% | 235,833 |
| May 5, 2025 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -7.16% | 210,687 |
| May 2, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.71% | 26,205 |
| Apr 30, 2025 | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | -0.90% | 20,010 |
| Apr 29, 2025 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | - | 39,796 |
| Apr 28, 2025 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 0.45% | 36,194 |
| Apr 25, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 19,392 |
| Apr 24, 2025 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 18,561 |
| Apr 23, 2025 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 25,311 |
| Apr 22, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | - | 49,572 |
| Apr 17, 2025 | 1.06 | 1.13 | 1.05 | 1.11 | 1.11 | 2.78% | 41,290 |
| Apr 16, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -3.14% | 38,884 |
| Apr 15, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -3.04% | 39,646 |
| Apr 14, 2025 | 1.17 | 1.17 | 1.07 | 1.15 | 1.15 | -1.29% | 96,088 |
| Apr 11, 2025 | 1.16 | 1.20 | 1.12 | 1.17 | 1.17 | 0.87% | 40,801 |
| Apr 10, 2025 | 1.16 | 1.25 | 1.12 | 1.16 | 1.16 | 0.43% | 84,007 |
| Apr 9, 2025 | 1.15 | 1.17 | 1.08 | 1.15 | 1.15 | -2.95% | 40,004 |
| Apr 8, 2025 | 1.05 | 1.20 | 1.05 | 1.19 | 1.19 | 9.72% | 135,436 |
| Apr 7, 2025 | 1.11 | 1.11 | 1.01 | 1.08 | 1.08 | -2.70% | 75,323 |
| Apr 4, 2025 | 1.14 | 1.16 | 1.08 | 1.11 | 1.11 | -1.77% | 65,359 |
| Apr 3, 2025 | 1.12 | 1.16 | 1.07 | 1.13 | 1.13 | 1.35% | 123,874 |
| Apr 2, 2025 | 1.07 | 1.17 | 1.05 | 1.12 | 1.12 | 4.69% | 238,843 |
| Apr 1, 2025 | 1.30 | 1.30 | 1.00 | 1.07 | 1.07 | -17.76% | 1,079,302 |
| Mar 31, 2025 | 1.41 | 1.49 | 1.27 | 1.30 | 1.30 | -9.44% | 244,951 |
| Mar 28, 2025 | 1.63 | 1.66 | 1.40 | 1.43 | 1.43 | -8.92% | 233,136 |
| Mar 27, 2025 | 1.67 | 1.74 | 1.55 | 1.57 | 1.57 | -7.37% | 119,438 |
| Mar 26, 2025 | 1.71 | 1.88 | 1.55 | 1.70 | 1.70 | -5.83% | 301,664 |
| Mar 25, 2025 | 2.09 | 2.09 | 0.60 | 1.80 | 1.80 | -36.62% | 976,653 |
| Mar 24, 2025 | 3.07 | 3.37 | 2.84 | 2.84 | 2.84 | -10.41% | 137,874 |
| Mar 21, 2025 | 3.11 | 3.17 | 3.05 | 3.17 | 3.17 | 1.93% | 6,782 |
| Mar 20, 2025 | 3.12 | 3.12 | 3.06 | 3.11 | 3.11 | -0.32% | 3,213 |
| Mar 19, 2025 | 3.27 | 3.27 | 3.06 | 3.12 | 3.12 | -4.00% | 6,093 |
| Mar 18, 2025 | 3.25 | 3.25 | 3.17 | 3.25 | 3.25 | - | 5,389 |
| Mar 17, 2025 | 3.22 | 3.29 | 3.15 | 3.25 | 3.25 | 1.56% | 5,529 |
| Mar 14, 2025 | 3.14 | 3.30 | 3.14 | 3.20 | 3.20 | 1.91% | 19,504 |
| Mar 13, 2025 | 2.98 | 3.18 | 2.98 | 3.14 | 3.14 | 4.67% | 17,798 |
| Mar 12, 2025 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | -1.32% | 2,772 |
| Mar 11, 2025 | 3.07 | 3.07 | 2.97 | 3.04 | 3.04 | -0.98% | 20,333 |
| Mar 10, 2025 | 3.07 | 3.07 | 3.00 | 3.07 | 3.07 | - | 5,281 |
| Mar 7, 2025 | 3.07 | 3.08 | 3.00 | 3.07 | 3.07 | - | 8,781 |
| Mar 6, 2025 | 3.10 | 3.10 | 3.01 | 3.07 | 3.07 | -0.97% | 5,362 |