Frankfurt - Delayed Quote EUR

Energean plc (1YE.F)

Compare
11.49 -0.23 (-1.96%)
At close: 10:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 10.94 10.94 10.94 11.49 11.49 100
Oct 24, 2024 11.19 11.72 11.19 11.72 11.72 100
Oct 23, 2024 11.38 11.38 11.38 11.38 11.38 -
Oct 22, 2024 11.29 11.94 11.29 11.94 11.94 100
Oct 21, 2024 11.20 11.20 11.20 11.20 11.20 -
Oct 18, 2024 10.90 10.90 10.90 10.90 10.90 -
Oct 17, 2024 10.72 10.72 10.72 10.72 10.72 -
Oct 16, 2024 11.00 11.00 11.00 11.00 11.00 -
Oct 15, 2024 10.68 10.68 10.68 10.68 10.68 -
Oct 14, 2024 10.44 10.90 10.44 10.64 10.64 1,482
Oct 11, 2024 10.52 10.52 10.52 10.52 10.52 -
Oct 10, 2024 10.51 10.51 10.51 10.51 10.51 -
Oct 9, 2024 10.48 10.48 10.48 10.48 10.48 -
Oct 8, 2024 10.59 10.59 10.59 10.59 10.59 -
Oct 7, 2024 10.34 10.34 10.34 10.34 10.34 -
Oct 4, 2024 10.40 10.40 10.40 10.40 10.40 1,000
Oct 3, 2024 9.84 9.84 9.84 9.84 9.84 -
Oct 2, 2024 10.73 10.73 10.73 10.73 10.73 -
Oct 1, 2024 10.66 10.66 10.66 10.66 10.66 -
Sep 30, 2024 10.55 10.55 10.55 10.55 10.55 -
Sep 27, 2024 10.42 10.42 10.42 10.42 10.42 -
Sep 26, 2024 10.52 10.72 10.52 10.72 10.72 300
Sep 25, 2024 10.17 10.46 10.17 10.46 10.46 300
Sep 24, 2024 10.22 10.65 10.22 10.65 10.65 120
Sep 23, 2024 9.98 10.41 9.98 10.40 10.40 500
Sep 20, 2024 10.65 10.65 10.65 10.65 10.65 250
Sep 19, 2024 0.30 Dividend
Sep 19, 2024 10.46 11.07 10.46 11.07 11.07 1,950
Sep 18, 2024 10.98 11.29 10.98 11.29 10.99 635
Sep 17, 2024 11.08 11.39 11.08 11.39 11.09 230
Sep 16, 2024 11.73 12.02 11.29 11.55 11.24 1,271
Sep 13, 2024 10.66 11.57 10.66 11.51 11.20 1,969
Sep 12, 2024 10.53 10.53 10.53 10.53 10.25 -
Sep 11, 2024 10.34 10.34 10.34 10.34 10.07 -
Sep 10, 2024 10.51 10.51 10.51 10.51 10.23 -
Sep 9, 2024 10.60 11.25 10.60 11.07 10.78 610
Sep 6, 2024 10.84 10.84 10.84 10.84 10.55 -
Sep 5, 2024 10.91 10.91 10.91 10.91 10.62 -
Sep 4, 2024 11.05 11.05 11.05 11.05 10.76 -
Sep 3, 2024 11.35 11.35 11.35 11.35 11.05 -
Sep 2, 2024 11.52 11.52 11.52 11.52 11.21 -
Aug 30, 2024 11.62 11.62 11.62 11.62 11.31 -
Aug 29, 2024 11.36 11.36 11.36 11.36 11.06 -
Aug 28, 2024 11.20 11.20 11.20 11.20 10.90 -
Aug 27, 2024 10.82 10.82 10.82 10.82 10.53 -
Aug 26, 2024 10.81 10.81 10.81 10.81 10.52 -
Aug 23, 2024 10.68 11.10 10.68 11.10 10.81 100
Aug 22, 2024 11.02 11.02 11.02 11.02 10.73 -
Aug 21, 2024 10.82 10.82 10.82 10.82 10.53 -
Aug 20, 2024 10.84 10.84 10.84 10.84 10.55 -
Aug 19, 2024 10.88 10.88 10.88 10.88 10.59 -
Aug 16, 2024 10.84 10.84 10.84 10.84 10.55 -
Aug 15, 2024 10.56 11.04 10.56 11.04 10.75 360
Aug 14, 2024 10.58 10.58 10.58 10.58 10.30 -
Aug 13, 2024 10.76 11.12 10.76 11.12 10.82 90
Aug 12, 2024 10.62 10.62 10.62 10.62 10.34 -
Aug 9, 2024 10.62 10.62 10.62 10.62 10.34 -
Aug 8, 2024 10.80 10.80 10.68 10.68 10.40 1,590
Aug 7, 2024 10.37 10.37 10.37 10.37 10.09 -
Aug 6, 2024 10.30 10.30 10.30 10.30 10.03 -
Aug 5, 2024 11.29 11.29 10.82 10.82 10.53 1,200
Aug 2, 2024 11.23 11.23 11.12 11.12 10.82 250
Aug 1, 2024 11.67 11.67 11.67 11.67 11.36 -
Jul 31, 2024 11.54 11.54 11.54 11.54 11.23 -
Jul 30, 2024 11.56 11.93 11.56 11.93 11.61 50
Jul 29, 2024 12.77 12.77 12.77 12.77 12.43 -
Jul 26, 2024 12.61 12.61 12.61 12.61 12.27 -
Jul 25, 2024 12.40 12.40 12.40 12.40 12.07 -
Jul 24, 2024 12.18 12.18 12.18 12.18 11.86 -
Jul 23, 2024 12.32 12.32 12.32 12.32 11.99 -
Jul 22, 2024 12.38 12.38 12.38 12.38 12.05 -
Jul 19, 2024 12.56 12.56 12.56 12.56 12.23 -
Jul 18, 2024 12.23 12.23 12.23 12.23 11.91 -
Jul 17, 2024 12.27 12.27 12.27 12.27 11.94 -
Jul 16, 2024 12.32 12.32 12.32 12.32 11.99 -
Jul 15, 2024 12.39 12.39 12.39 12.39 12.06 -
Jul 12, 2024 12.51 12.51 12.51 12.51 12.18 -
Jul 11, 2024 12.28 12.28 12.28 12.28 11.95 -
Jul 10, 2024 12.10 12.24 12.10 12.24 11.91 400
Jul 9, 2024 12.25 12.25 12.25 12.25 11.92 200
Jul 8, 2024 11.85 11.85 11.85 11.85 11.54 -
Jul 5, 2024 11.72 12.08 11.72 12.08 11.76 500
Jul 4, 2024 11.70 12.21 11.70 12.21 11.89 200
Jul 3, 2024 11.51 11.51 11.51 11.51 11.20 -
Jul 2, 2024 11.53 11.53 11.53 11.53 11.22 -
Jul 1, 2024 11.55 11.55 11.55 11.55 11.24 -
Jun 28, 2024 11.58 11.58 11.58 11.58 11.27 -
Jun 27, 2024 11.76 11.76 11.76 11.76 11.45 -
Jun 26, 2024 11.76 12.20 11.76 12.20 11.88 500
Jun 25, 2024 12.01 12.20 12.01 12.20 11.88 100
Jun 24, 2024 12.10 12.10 12.10 12.10 11.78 -
Jun 21, 2024 12.80 12.80 12.50 12.50 12.17 1,272
Jun 20, 2024 12.61 12.61 12.61 12.61 12.27 -
Jun 19, 2024 12.80 12.80 12.80 12.80 12.46 150
Jun 18, 2024 11.49 11.49 11.49 11.49 11.18 -
Jun 17, 2024 11.57 11.57 11.57 11.57 11.26 -
Jun 14, 2024 12.00 12.00 12.00 12.00 11.68 200
Jun 13, 2024 11.89 11.89 11.89 11.89 11.57 -
Jun 12, 2024 11.86 11.86 11.86 11.86 11.54 -
Jun 11, 2024 12.22 12.22 12.22 12.22 11.90 -
Jun 10, 2024 12.26 12.26 12.26 12.26 11.93 -
Jun 7, 2024 12.23 12.23 12.23 12.23 11.91 -
Jun 6, 2024 0.30 Dividend
Jun 6, 2024 12.67 12.67 12.67 12.67 12.33 -
Jun 5, 2024 13.27 13.96 13.27 13.96 13.30 100
Jun 4, 2024 13.90 13.90 13.57 13.57 12.93 500
Jun 3, 2024 13.78 13.78 13.78 13.78 13.13 -
May 31, 2024 13.84 13.84 13.84 13.84 13.18 -
May 30, 2024 13.64 13.64 13.64 13.64 12.99 -
May 29, 2024 13.69 13.69 13.69 13.69 13.04 -
May 28, 2024 13.62 13.62 13.62 13.62 12.97 -
May 27, 2024 13.52 14.20 13.52 14.20 13.53 200
May 24, 2024 13.28 13.28 13.28 13.28 12.65 -
May 23, 2024 13.12 13.92 13.12 13.92 13.26 900
May 22, 2024 13.63 13.63 13.63 13.63 12.98 -
May 21, 2024 13.78 13.78 13.78 13.78 13.13 -
May 20, 2024 13.62 13.62 13.62 13.62 12.97 -
May 17, 2024 13.31 13.31 13.31 13.31 12.68 -
May 16, 2024 13.57 13.89 13.57 13.89 13.23 100
May 15, 2024 13.79 13.81 13.79 13.81 13.15 30
May 14, 2024 13.46 13.46 13.46 13.46 12.82 -
May 13, 2024 13.70 13.81 13.70 13.81 13.15 120
May 10, 2024 13.56 13.56 13.56 13.56 12.92 -
May 9, 2024 13.42 13.42 13.42 13.42 12.78 -
May 8, 2024 13.31 13.31 13.31 13.31 12.68 -
May 7, 2024 13.03 13.03 13.03 13.03 12.41 -
May 6, 2024 13.03 13.73 13.03 13.73 13.08 200
May 3, 2024 12.98 12.98 12.98 12.98 12.36 -
May 2, 2024 12.73 12.73 12.73 12.73 12.13 -
Apr 30, 2024 13.72 13.72 13.12 13.42 12.78 674
Apr 29, 2024 12.69 12.69 12.69 12.69 12.09 -
Apr 26, 2024 12.38 12.38 12.38 12.38 11.79 -
Apr 25, 2024 12.42 12.42 12.42 12.42 11.83 -
Apr 24, 2024 12.44 12.61 12.44 12.61 12.01 70
Apr 23, 2024 12.31 12.31 12.31 12.31 11.73 -
Apr 22, 2024 12.38 12.72 12.37 12.72 12.12 1,335
Apr 19, 2024 11.27 11.27 11.27 11.27 10.73 -
Apr 18, 2024 11.58 11.58 11.58 11.58 11.03 -
Apr 17, 2024 12.00 12.07 12.00 12.07 11.50 465
Apr 16, 2024 12.00 12.00 12.00 12.00 11.43 -
Apr 15, 2024 12.14 12.14 12.14 12.14 11.56 -
Apr 12, 2024 12.33 12.33 12.33 12.33 11.74 -
Apr 11, 2024 12.23 12.68 12.23 12.68 12.08 79
Apr 10, 2024 11.99 12.54 11.99 12.20 11.62 1,051
Apr 9, 2024 11.93 12.56 11.93 12.56 11.96 700
Apr 8, 2024 11.84 11.84 11.84 11.84 11.28 -
Apr 5, 2024 12.06 12.07 12.06 12.07 11.50 240
Apr 4, 2024 12.05 12.05 12.05 12.05 11.48 -
Apr 3, 2024 12.22 12.22 12.22 12.22 11.64 -
Apr 2, 2024 12.58 12.73 12.58 12.73 12.13 240
Mar 28, 2024 12.70 12.70 12.70 12.70 12.10 -
Mar 27, 2024 12.51 12.51 12.51 12.51 11.92 -
Mar 26, 2024 12.40 12.40 12.40 12.40 11.81 -
Mar 25, 2024 12.35 12.35 12.35 12.35 11.76 -
Mar 22, 2024 12.09 12.70 12.09 12.70 12.10 100
Mar 21, 2024 11.85 12.51 11.85 12.51 11.92 1,000
Mar 20, 2024 11.87 11.92 11.87 11.92 11.35 -
Mar 19, 2024 11.81 11.81 11.81 11.81 11.25 -
Mar 18, 2024 11.89 11.89 11.89 11.89 11.33 -
Mar 15, 2024 11.80 11.80 11.80 11.80 11.24 -
Mar 14, 2024 11.65 11.65 11.65 11.65 11.10 -
Mar 13, 2024 11.46 11.46 11.46 11.46 10.92 -
Mar 12, 2024 11.63 11.63 11.63 11.63 11.08 -
Mar 11, 2024 12.49 12.49 12.49 12.49 11.90 420
Mar 8, 2024 11.93 11.93 11.93 11.93 11.36 -
Mar 7, 2024 0.30 Dividend
Mar 7, 2024 12.05 12.05 12.05 12.05 11.48 -
Mar 6, 2024 12.13 12.13 12.13 12.13 11.27 -
Mar 5, 2024 12.45 12.45 12.33 12.33 11.45 700
Mar 4, 2024 12.05 12.05 12.05 12.05 11.19 -
Mar 1, 2024 11.73 11.73 11.73 11.73 10.90 -
Feb 29, 2024 11.27 12.25 11.27 12.25 11.38 410
Feb 28, 2024 11.40 11.40 11.40 11.40 10.59 -
Feb 27, 2024 11.16 11.16 11.16 11.16 10.37 -
Feb 26, 2024 11.27 11.27 11.27 11.27 10.47 -
Feb 23, 2024 11.39 11.39 11.39 11.39 10.58 -
Feb 22, 2024 11.30 11.30 11.30 11.30 10.50 -
Feb 21, 2024 11.16 11.16 11.16 11.16 10.37 -
Feb 20, 2024 11.31 11.31 11.31 11.31 10.51 -
Feb 19, 2024 11.33 11.86 11.33 11.75 10.92 460
Feb 16, 2024 11.20 11.57 11.20 11.47 10.66 160
Feb 15, 2024 11.16 11.44 11.16 11.16 10.37 625
Feb 14, 2024 11.24 11.24 11.24 11.24 10.44 -
Feb 13, 2024 11.16 11.51 11.16 11.51 10.69 100
Feb 12, 2024 11.98 11.98 11.39 11.39 10.58 1,065
Feb 9, 2024 11.30 11.73 11.30 11.66 10.83 2,330
Feb 8, 2024 11.26 11.26 11.26 11.26 10.46 -
Feb 7, 2024 11.18 11.18 11.18 11.18 10.39 -
Feb 6, 2024 10.61 10.61 10.61 10.61 9.86 -
Feb 5, 2024 11.05 11.05 11.05 11.05 10.26 1,900
Feb 2, 2024 11.05 11.05 11.05 11.05 10.26 -
Feb 1, 2024 10.92 11.34 10.92 11.34 10.53 150
Jan 31, 2024 11.12 11.12 11.12 11.12 10.33 -
Jan 30, 2024 11.34 11.79 11.34 11.50 10.68 600
Jan 29, 2024 11.16 11.39 11.16 11.39 10.58 -
Jan 26, 2024 11.26 11.26 11.26 11.26 10.46 -
Jan 25, 2024 11.04 11.04 11.04 11.04 10.26 -
Jan 24, 2024 10.76 10.76 10.76 10.76 10.00 -
Jan 23, 2024 10.65 10.65 10.65 10.65 9.89 -
Jan 22, 2024 10.61 11.15 10.61 11.15 10.36 900
Jan 19, 2024 10.71 10.71 10.71 10.71 9.95 -
Jan 18, 2024 10.77 11.26 10.77 11.26 10.46 120
Jan 17, 2024 11.25 11.25 11.16 11.16 10.37 1,200
Jan 16, 2024 10.93 10.93 10.93 10.93 10.15 -
Jan 15, 2024 11.65 11.65 11.65 11.65 10.82 -
Jan 12, 2024 11.26 11.65 11.26 11.65 10.82 900
Jan 11, 2024 10.97 10.97 10.97 10.97 10.19 300
Jan 10, 2024 11.13 11.13 11.13 11.13 10.34 -
Jan 9, 2024 11.12 11.12 11.12 11.12 10.33 -
Jan 8, 2024 11.50 11.50 11.50 11.50 10.68 500
Jan 5, 2024 11.55 11.55 11.55 11.55 10.73 -
Jan 4, 2024 11.68 12.11 11.68 12.11 11.25 100
Jan 3, 2024 11.72 11.72 11.72 11.72 10.89 -
Jan 2, 2024 12.50 12.50 12.50 12.50 11.61 999
Dec 29, 2023 11.60 11.60 11.60 11.60 10.78 -
Dec 28, 2023 11.76 11.76 11.76 11.76 10.92 -
Dec 27, 2023 11.80 11.80 11.80 11.80 10.96 -
Dec 22, 2023 11.79 11.79 11.79 11.79 10.95 -
Dec 21, 2023 11.78 11.78 11.78 11.78 10.94 -
Dec 20, 2023 11.24 11.24 11.24 11.24 10.44 -
Dec 19, 2023 11.22 11.22 11.22 11.22 10.42 -
Dec 18, 2023 10.80 10.80 10.80 10.80 10.03 -
Dec 15, 2023 11.26 11.26 11.26 11.26 10.46 90
Dec 14, 2023 10.84 11.25 10.84 11.25 10.45 360
Dec 13, 2023 11.17 11.17 11.17 11.17 10.38 -
Dec 12, 2023 11.48 11.48 11.48 11.48 10.66 -
Dec 11, 2023 11.55 11.55 11.55 11.55 10.73 -
Dec 8, 2023 11.40 11.40 11.40 11.40 10.59 -
Dec 7, 2023 0.30 Dividend
Dec 7, 2023 11.66 11.66 11.66 11.66 10.83 -
Dec 6, 2023 11.72 12.25 11.72 12.25 11.10 170
Dec 5, 2023 11.41 12.30 11.41 12.30 11.15 300
Dec 4, 2023 11.71 11.71 11.71 11.71 10.61 -
Dec 1, 2023 11.48 11.48 11.48 11.48 10.40 -
Nov 30, 2023 11.80 11.80 11.80 11.80 10.69 -
Nov 29, 2023 11.28 11.28 11.28 11.28 10.22 -
Nov 28, 2023 11.01 11.01 11.01 11.01 9.98 -
Nov 27, 2023 11.07 11.07 11.07 11.07 10.03 -
Nov 24, 2023 10.92 10.92 10.92 10.92 9.90 -
Nov 23, 2023 10.59 10.59 10.59 10.59 9.60 -
Nov 22, 2023 10.40 10.40 10.40 10.40 9.42 -
Nov 21, 2023 10.50 11.01 10.50 11.01 9.98 390
Nov 20, 2023 10.26 10.26 10.26 10.26 9.30 -
Nov 17, 2023 9.90 10.60 9.90 10.60 9.61 750
Nov 16, 2023 9.99 9.99 9.99 9.99 9.05 -
Nov 15, 2023 9.93 10.46 9.93 10.46 9.48 245
Nov 14, 2023 9.55 9.55 9.55 9.55 8.65 -
Nov 13, 2023 9.56 9.56 9.56 9.56 8.66 -
Nov 10, 2023 9.65 9.65 9.65 9.65 8.75 -
Nov 9, 2023 9.61 9.91 9.61 9.91 8.98 200
Nov 8, 2023 9.80 10.14 9.80 9.82 8.90 875
Nov 7, 2023 9.97 9.97 9.97 9.97 9.03 -
Nov 6, 2023 10.18 10.18 9.90 9.90 8.97 1,500
Nov 3, 2023 10.08 10.08 10.08 10.08 9.13 -
Nov 2, 2023 10.25 10.42 10.17 10.42 9.44 350
Nov 1, 2023 9.78 9.78 9.78 9.78 8.86 -
Oct 31, 2023 9.42 9.42 9.42 9.42 8.54 -
Oct 30, 2023 9.40 9.40 9.40 9.40 8.52 -
Oct 27, 2023 9.13 9.69 9.13 9.69 8.78 500
Oct 26, 2023 9.20 9.60 9.20 9.60 8.70 10
Oct 25, 2023 9.50 9.50 9.50 9.50 8.61 300

Related Tickers