Energean plc (FRA:1YE)
Germany
· Delayed Price · Currency is EUR 9.92
-0.37 (-3.55%)
At close: Dec 5, 2025
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -3.55% | - |
| Dec 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.19% | - |
| Dec 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.25 | -3.40% | - |
| Dec 2, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.61 | -1.45% | - |
| Dec 1, 2025 | 10.72 | 11.04 | 10.72 | 11.04 | 10.77 | 5.75% | 90 |
| Nov 28, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.18 | 0.29% | - |
| Nov 27, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.16 | 1.26% | - |
| Nov 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.03 | -2.37% | - |
| Nov 25, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.27 | 1.15% | - |
| Nov 24, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.16 | -2.89% | - |
| Nov 21, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.46 | 0.37% | - |
| Nov 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.42 | -1.66% | - |
| Nov 19, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.59 | -2.34% | - |
| Nov 18, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.85 | -3.39% | - |
| Nov 17, 2025 | 11.19 | 11.51 | 11.19 | 11.51 | 11.23 | 3.32% | 15 |
| Nov 14, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.87 | -1.76% | - |
| Nov 13, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.06 | -1.05% | - |
| Nov 12, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.18 | 1.78% | - |
| Nov 11, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 10.98 | -2.34% | - |
| Nov 10, 2025 | 11.31 | 11.53 | 11.31 | 11.53 | 11.25 | 0.70% | 2,000 |
| Nov 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.17 | -1.72% | - |
| Nov 6, 2025 | 11.01 | 11.65 | 11.01 | 11.65 | 11.36 | 8.47% | 2,000 |
| Nov 5, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.48 | 0.19% | - |
| Nov 4, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.46 | -0.83% | - |
| Nov 3, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.55 | 1.69% | - |
| Oct 31, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.37 | 0.76% | - |
| Oct 30, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.29 | - | - |
| Oct 29, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.29 | -1.22% | - |
| Oct 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.42 | -0.56% | - |
| Oct 27, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.48 | 2.38% | - |
| Oct 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.23 | 1.45% | - |
| Oct 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.09 | -2.27% | - |
| Oct 22, 2025 | 10.12 | 10.58 | 10.12 | 10.58 | 10.32 | 5.38% | 400 |
| Oct 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.79 | -4.38% | - |
| Oct 20, 2025 | 10.09 | 10.50 | 10.09 | 10.50 | 10.24 | 4.17% | 1,200 |
| Oct 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.83 | 0.95% | - |
| Oct 16, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.74 | -0.25% | - |
| Oct 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.77 | -0.60% | - |
| Oct 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.82 | 3.60% | - |
| Oct 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.48 | -2.36% | - |
| Oct 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.71 | 2.05% | - |
| Oct 9, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.52 | 3.01% | - |
| Oct 8, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.24 | 1.12% | - |
| Oct 7, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.14 | 0.59% | - |
| Oct 6, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.08 | 2.03% | - |
| Oct 3, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.90 | -3.44% | - |
| Oct 2, 2025 | 9.26 | 9.50 | 9.26 | 9.45 | 9.22 | -1.97% | 350 |
| Oct 1, 2025 | 9.51 | 9.64 | 9.51 | 9.64 | 9.40 | 4.78% | 200 |
| Sep 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.97 | -4.27% | - |
| Sep 29, 2025 | 9.24 | 9.61 | 9.24 | 9.61 | 9.37 | -0.88% | 110 |