Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Energean PLC (1YE.DU)

10.31
+0.15
+(1.48%)
At close: 7:32:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.000.000.0010.3110.31-
Apr 25, 202510.0810.1710.0810.1610.16-
Apr 24, 20259.9910.049.979.999.99-
Apr 23, 202510.1110.119.9810.0010.00-
Apr 22, 20259.769.939.769.939.93-
Apr 17, 20259.689.859.689.859.85-
Apr 16, 20259.399.669.399.669.66-
Apr 15, 20259.489.539.479.539.53-
Apr 14, 20259.199.449.199.419.41-
Apr 11, 20258.979.108.919.109.10-
Apr 10, 20258.809.238.808.888.88-
Apr 9, 20258.538.538.328.328.32-
Apr 8, 20259.049.048.558.558.55-
Apr 7, 20259.239.238.738.848.841,000
Apr 4, 20259.989.989.259.259.25-
Apr 3, 202510.3010.379.9410.0510.05-
Apr 2, 202510.5310.5810.4510.5410.54-
Apr 1, 202510.4010.4910.3710.4610.46-
Mar 31, 202510.3710.4210.3610.3610.36-
Mar 28, 202510.2910.4810.2710.4810.48-
Mar 27, 202510.0210.3710.0210.3710.37-
Mar 26, 202510.3710.4410.0210.0210.02-
Mar 25, 20259.9410.289.9210.2810.28-
Mar 24, 202510.4510.459.779.839.8350
Mar 21, 20259.9810.409.9810.3710.37-
Mar 20, 202510.1110.119.729.849.84-
Mar 19, 202510.3410.3410.1210.1210.12-
Mar 18, 202510.0910.3710.0910.3410.34-
Mar 17, 202511.0511.0510.1210.1210.12-
Mar 14, 202511.3411.3411.0311.0811.08-
Mar 13, 202511.0411.2411.0411.2411.24-
Mar 12, 202511.0711.0711.0211.0511.05-
Mar 11, 202511.2711.2711.0411.0611.06-
Mar 10, 202511.3111.3110.9310.9310.93-
Mar 7, 202510.9611.3410.9611.2611.26800
Mar 6, 2025 0.26268 Dividend
Mar 6, 202511.6811.6810.8810.8810.88-
Mar 5, 202511.8211.9211.5711.6611.36-
Mar 4, 202512.2612.2611.8111.8811.57-
Mar 3, 202512.0612.2712.0612.2711.95-
Feb 28, 202512.1512.2112.1112.1111.80-
Feb 27, 202511.9812.3411.9812.3011.98-
Feb 26, 202512.1412.2011.9911.9911.68-
Feb 25, 202511.8512.1511.8512.0811.77-
Feb 24, 202512.1912.1911.8911.8911.58-
Feb 21, 202512.3312.4512.1312.1511.84-
Feb 20, 202512.3712.5512.3012.3011.98-
Feb 19, 202512.3112.4012.2712.3412.02-
Feb 18, 202512.2112.2812.1312.2811.96-
Feb 17, 202511.9312.2311.9312.1911.88-
Feb 14, 202511.7811.9411.7711.9211.61-
Feb 13, 202511.9611.9611.7711.7711.47-
Feb 12, 202512.0512.0711.8511.8511.55-
Feb 11, 202511.9112.1611.9112.0111.70-
Feb 10, 202511.6411.9311.6411.9311.62-
Feb 7, 202511.9211.9211.4011.5811.28-
Feb 6, 202511.9511.9511.6911.9111.60-
Feb 5, 202511.5911.8911.5611.8911.58-
Feb 4, 202511.3711.6511.3611.6511.35-
Feb 3, 202511.0211.3811.0211.3811.09-
Jan 31, 202511.3211.3211.0411.0410.76-
Jan 30, 202511.1811.2911.1811.2911.00-
Jan 29, 202511.2611.4111.1211.1410.8550
Jan 28, 202511.3811.3811.1511.1510.86-
Jan 27, 202511.4711.5011.3811.3811.09-
Jan 24, 202512.2512.2511.4711.5211.22100
Jan 23, 202512.4112.4112.4112.4112.09-
Jan 22, 202512.3412.3412.2912.2911.97-
Jan 21, 202512.3212.3212.2712.2911.97-
Jan 20, 202512.4212.4212.3012.3011.98-
Jan 17, 202512.4212.6212.4212.6212.30-
Jan 16, 202512.3212.4712.3212.4612.14-
Jan 15, 202512.2212.3412.2212.2411.93-
Jan 14, 202512.2612.3612.2112.3612.04-
Jan 13, 202511.9812.2011.9812.2011.89-
Jan 10, 202512.4312.4311.9911.9911.68-
Jan 9, 202512.1912.4512.1412.4512.13-
Jan 8, 202512.7912.7912.3112.3111.99-
Jan 7, 202512.6412.8012.6012.8012.47-
Jan 6, 202513.0213.0212.4412.8712.54-
Jan 3, 202512.8012.9312.7412.7412.41-
Jan 2, 202512.4412.8612.4412.8612.53-
Dec 30, 202412.2112.2212.0712.1111.80-
Dec 27, 202411.9712.2411.9712.1511.84-
Dec 23, 202411.7711.8811.7711.8411.54-
Dec 20, 202411.7811.8511.6211.8511.55-
Dec 19, 202411.5411.9011.5411.9011.59-
Dec 18, 202411.6911.7311.6911.7311.43-
Dec 17, 202411.8811.8811.7011.7311.43-
Dec 16, 202411.9611.9611.8111.9211.61-
Dec 13, 202411.9312.0111.9311.9911.68-
Dec 12, 202411.9612.0311.9311.9411.63-
Dec 11, 202411.9411.9411.8811.9311.62-
Dec 10, 202411.8511.9511.8511.9511.64-
Dec 9, 202411.4111.9011.4111.9011.59-
Dec 6, 202412.0712.0711.3011.4111.12-
Dec 5, 2024 0.26268 Dividend
Dec 5, 202412.1312.1311.8012.0611.75-
Dec 4, 202412.3612.4312.3312.3311.72-
Dec 3, 202412.3712.5212.3212.5211.90-
Dec 2, 202412.3012.3511.9912.1511.551,500
Nov 29, 202411.8712.2311.8712.1811.58-
Nov 28, 202413.1413.1411.5811.5811.01-
Nov 27, 202412.9713.0412.9713.0412.40-
Nov 26, 202412.9113.1412.9112.9712.33-
Nov 25, 202412.8112.9612.7112.9512.31-
Nov 22, 202412.7812.8112.6012.7512.12-
Nov 21, 202412.4912.8512.4912.8512.21-
Nov 20, 202412.3312.7512.3312.4611.842,000
Nov 19, 202412.1812.2512.0912.2511.64-
Nov 18, 202411.8712.1411.8712.1411.54-
Nov 15, 202411.7711.8311.6511.7911.21-
Nov 14, 202411.6111.8411.6111.8411.25-
Nov 13, 202411.5411.6311.5411.6211.05-
Nov 12, 202411.7511.7511.5711.5811.01-
Nov 11, 202411.3811.9511.3811.9511.36-
Nov 8, 202411.6611.6611.3111.3110.75-
Nov 7, 202411.8311.8311.6011.6611.08-
Nov 6, 202411.7511.7511.5611.5911.02-
Nov 5, 202411.5611.5911.5611.5911.02-
Nov 4, 202411.5111.7111.5111.5210.95-
Nov 1, 202411.9511.9511.4811.4810.91-
Oct 31, 202411.9611.9711.7111.9311.34-
Oct 30, 202411.3912.0911.3912.0511.45-
Oct 29, 202411.5611.6511.5611.6411.06-
Oct 28, 202411.3911.7211.3911.5610.99-
Oct 25, 202411.3711.3711.3111.3110.75-
Oct 24, 202411.3311.4611.2911.3610.80-
Oct 23, 202411.5011.5611.2511.2810.72-
Oct 22, 202411.4911.5211.4411.4510.88-
Oct 21, 202411.0411.4911.0411.4910.92-
Oct 18, 202411.0011.3111.0011.0510.50-
Oct 17, 202410.9010.9610.8010.9610.42-
Oct 16, 202410.9610.9610.8810.8810.34-
Oct 15, 202410.6410.9010.6410.9010.36-
Oct 14, 202410.5910.8010.5210.8010.27-
Oct 11, 202410.6910.6910.5110.519.99-
Oct 10, 202410.6210.6810.6210.6510.12-
Oct 9, 202410.6110.7510.5910.6310.10-
Oct 8, 202410.5910.7610.5910.6010.08-
Oct 7, 202410.5510.7210.5510.7110.18-
Oct 4, 202410.3010.4410.2710.449.92-
Oct 3, 20249.9810.299.9810.289.77-
Oct 2, 202410.9210.9210.1410.149.64-
Oct 1, 202411.0111.0110.7810.8210.29-
Sep 30, 202410.7810.9810.7810.9810.44-
Sep 27, 202410.6210.7110.4810.7110.18-
Sep 26, 202410.6110.7010.6010.6010.08-
Sep 25, 202410.3910.4610.3110.469.94-
Sep 24, 202410.3410.3610.1810.359.84-
Sep 23, 202410.3710.4110.1510.399.88-
Sep 20, 202410.7610.7610.2310.239.72-
Sep 19, 2024 0.26268 Dividend
Sep 19, 202410.7011.0610.5011.0610.51-
Sep 18, 202411.1611.1610.8111.0210.19-
Sep 17, 202411.2311.5611.1811.5610.69-
Sep 16, 202411.4111.4810.9711.1410.30943
Sep 13, 202410.7311.4610.7311.4610.60-
Sep 12, 202410.7010.7510.5710.759.94-
Sep 11, 202410.5410.5910.4010.599.79-
Sep 10, 202410.7310.7310.4210.429.64-
Sep 9, 202411.0311.0310.7010.8710.05-
Sep 6, 202411.0011.0010.8010.9910.16-
Sep 5, 202411.1311.1310.9810.9810.15-
Sep 4, 202411.3811.3811.0511.0510.22-
Sep 3, 202411.6411.6411.2011.2610.41-
Sep 2, 202411.8111.8111.4711.6610.78-
Aug 30, 202411.7111.8611.5811.7910.90-
Aug 29, 202411.6611.7511.5111.7510.87-
Aug 28, 202411.3711.6611.2611.6610.78-
Aug 27, 202411.1611.4011.1611.3010.45-
Aug 26, 202410.9310.9910.9310.9810.15-
Aug 23, 202410.9610.9610.8310.9310.11-
Aug 22, 202411.0711.0810.9310.9510.13-
Aug 21, 202410.9311.0810.8611.0810.25-
Aug 20, 202410.9210.9210.8510.8810.06-
Aug 19, 202410.8310.9410.8010.9310.11-
Aug 16, 202411.0211.1010.8210.8210.0115
Aug 15, 202410.7210.9910.7110.9810.15-
Aug 14, 202410.7510.8010.6610.679.87-
Aug 13, 202410.8410.8510.7010.749.93-
Aug 12, 202410.7710.8510.7010.8210.01-
Aug 9, 202410.9110.9110.7010.749.93-
Aug 8, 202410.8610.8710.5310.8710.05-
Aug 7, 202410.6710.7610.6110.769.95-
Aug 6, 202410.8210.8210.4310.439.64-
Aug 5, 202410.3910.6310.3910.639.83-
Aug 2, 202411.4711.4710.9710.9710.14-
Aug 1, 202411.8611.8611.4711.4710.61-
Jul 31, 202411.7811.8511.7211.8510.96-
Jul 30, 202411.7511.7711.6111.6110.74-
Jul 29, 202412.7912.7911.7611.7610.87-
Jul 26, 202412.4912.8912.4912.8911.92-
Jul 25, 202412.5212.7012.3012.7011.74-
Jul 24, 202412.5212.5212.3412.5211.58-
Jul 23, 202412.7612.7712.5212.5211.58-
Jul 22, 202412.6012.7612.3612.7611.80-
Jul 19, 202412.4712.4712.3312.4511.51-
Jul 18, 202412.3412.6712.3412.6411.69-
Jul 17, 202412.3412.4312.3112.3111.38-
Jul 16, 202412.3312.3912.3312.3911.46-
Jul 15, 202412.5412.5412.3412.3411.41-
Jul 12, 202412.6612.7312.5912.5911.64-
Jul 11, 202412.2612.6312.2612.6311.68-
Jul 10, 202411.9712.3711.9712.3711.44-
Jul 9, 202412.0612.0611.8812.0111.11-
Jul 8, 202411.9612.2211.9612.0311.12-
Jul 5, 202411.9112.1311.9111.9911.09-
Jul 4, 202411.8711.9011.7711.8110.92-
Jul 3, 202411.7411.8411.7411.8410.95-
Jul 2, 202411.6411.7311.5311.7310.85-
Jul 1, 202411.7211.8211.5511.8210.93-
Jun 28, 202411.8111.8111.5011.5010.63-
Jun 27, 202411.8211.8211.5511.7710.88-
Jun 26, 202412.0112.0111.9511.9711.07-
Jun 25, 202412.4612.4611.9211.9211.02-
Jun 24, 202412.1812.2312.0912.1411.23-
Jun 21, 202412.6512.6512.0912.1611.24-
Jun 20, 202412.1812.8312.1812.6611.71-
Jun 19, 202412.6612.6612.1712.1711.25-
Jun 18, 202411.7612.6411.7112.6411.69-
Jun 17, 202411.9011.9011.5211.6910.81-
Jun 14, 202412.0012.0011.7311.8710.98-
Jun 13, 202412.1412.1411.8411.9211.02-
Jun 12, 202412.2412.4112.1112.3211.39-
Jun 11, 202412.3712.3712.1712.1711.25-
Jun 10, 202412.4712.4712.3712.3711.44-
Jun 7, 202412.4712.5012.3012.5011.56-
Jun 6, 2024 0.26268 Dividend
Jun 6, 202413.0113.0112.3612.3611.43-
Jun 5, 202413.8613.8612.9213.2011.93-
Jun 4, 202413.6913.6913.4313.5812.27400
Jun 3, 202414.3414.3413.6713.6712.35-
May 31, 202414.0014.0413.9313.9312.59-
May 30, 202413.6513.9613.6513.9612.62-
May 29, 202413.8513.8513.7613.7612.43-
May 28, 202413.8113.8113.6613.7912.46-
May 27, 202413.6513.8113.6513.8112.48-
May 24, 202413.0913.6413.0913.6312.32-
May 23, 202413.5213.5213.4013.4012.11300
May 22, 202413.7913.7913.4513.4812.18-
May 21, 202413.7913.8513.7913.8512.52-
May 20, 202413.7913.7913.7813.7912.46-
May 17, 202413.4513.7913.4513.7912.46-
May 16, 202413.7113.7113.4713.4712.17-
May 15, 202414.0914.0913.7113.7112.39-
May 14, 202413.7114.0313.7014.0312.68-
May 13, 202413.9113.9113.7113.7112.39-
May 10, 202413.7213.8813.7213.8812.54-
May 9, 202413.3313.6813.3313.6812.36-
May 8, 202413.2913.4513.2913.4312.14-
May 7, 202413.3513.3613.1813.3612.07-
May 6, 202413.3613.3713.2613.2912.01100
May 3, 202413.1713.1713.0413.1711.90-
May 2, 202412.8913.1312.6713.1311.87-
Apr 30, 202413.0213.2112.8512.8511.61-
Apr 29, 202412.8913.2012.8913.1611.89-

Related Tickers

XE3.SG Ithaca Energy plc
1.5700
+2.61%
 
XE3.MU Ithaca Energy PLC
1.5600
0.00%
 
XE3.BE Ithaca Energy PLC
1.6000
+3.23%
 
DLKGF Delek Group Ltd.
170.00
+60.38%
 
ITHl.XC
 
DELKY Delek Group Ltd.
16.20
-1.31%
 
EPM Evolution Petroleum Corporation
4.3000
+1.42%
 
CNE.TO Canacol Energy Ltd
2.9200
-2.67%
 
DLEKG.TA Delek Group Ltd.
58,180.00
-1.29%
 
ITH.L Ithaca Energy plc
133.80
-1.04%