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

Frankfurt - Delayed Quote EUR

Energean plc (1YE.F)

Compare
8.88
-0.39
(-4.16%)
As of 8:05:54 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20258.888.888.888.888.88350
Apr 10, 20258.699.278.699.279.27350
Apr 9, 20257.809.137.809.139.131,327
Apr 8, 20258.899.168.899.169.16180
Apr 7, 20258.898.988.898.988.9815
Apr 4, 20259.839.839.839.839.831,500
Apr 3, 202510.4910.4910.4910.4910.49-
Apr 2, 202510.4110.4310.4110.4310.43-
Apr 1, 202510.3010.3010.3010.3010.30-
Mar 31, 202510.2410.7910.2410.7910.79120
Mar 28, 202510.2210.6310.2210.6310.63520
Mar 27, 202510.1210.1210.1210.1210.12-
Mar 26, 202510.2610.4110.2610.4110.4153
Mar 25, 20259.609.609.609.609.60-
Mar 24, 202510.2510.2510.0810.0810.08400
Mar 21, 20259.8910.639.8910.6310.631,000
Mar 20, 20259.8610.119.8610.1110.11600
Mar 19, 202510.3510.3810.3510.3810.38471
Mar 18, 202510.3510.5010.3510.5010.5070
Mar 17, 202511.0011.0010.3510.3510.35639
Mar 14, 202511.0311.0311.0311.0311.03-
Mar 13, 202510.9411.4510.9411.4511.45110
Mar 12, 202510.8210.8210.8210.8210.82-
Mar 11, 202510.9510.9510.9510.9510.95-
Mar 10, 202511.1411.5111.1411.5111.51200
Mar 7, 202511.0111.0111.0111.0111.01-
Mar 6, 2025 0.26 Dividend
Mar 6, 202511.3911.3911.2011.2011.20300
Mar 5, 202511.5111.5111.5111.5111.21-
Mar 4, 202512.0612.2711.7711.7711.46117
Mar 3, 202512.0912.0912.0912.0911.77-
Feb 28, 202512.1512.1512.1212.1211.80120
Feb 27, 202512.0412.0412.0412.0411.73-
Feb 26, 202511.9911.9911.9911.9911.68-
Feb 25, 202511.8211.8211.8211.8211.51-
Feb 24, 202512.0012.5412.0012.5412.2140
Feb 21, 202512.2312.2312.2312.2311.91-
Feb 20, 202512.2312.8012.2312.8012.4790
Feb 19, 202512.1712.6412.1712.6412.311,400
Feb 18, 202512.0412.0412.0412.0411.73-
Feb 17, 202511.7411.7411.7411.7411.43-
Feb 14, 202511.6811.6811.6811.6811.38-
Feb 13, 202511.7411.7411.7411.7411.43-
Feb 12, 202511.8512.2111.8511.8911.588,200
Feb 11, 202511.8012.2611.8012.2211.90550
Feb 10, 202511.4912.1711.4912.1711.8517
Feb 7, 202511.6111.6111.6111.6111.31-
Feb 6, 202511.5311.5311.5311.5311.23-
Feb 5, 202511.4211.4211.4211.4211.12-
Feb 4, 202511.2611.2611.2611.2610.97-
Feb 3, 202511.1211.1211.1211.1210.83-
Jan 31, 202511.2011.3811.2011.3811.08320
Jan 30, 202511.0511.0511.0511.0510.76-
Jan 29, 202510.9410.9410.9410.9410.65-
Jan 28, 202511.0711.4911.0711.4911.1920
Jan 27, 202511.2911.5611.2911.5611.26320
Jan 24, 202511.8411.8411.8411.8411.53-
Jan 23, 202511.9111.9111.9111.9111.60-
Jan 22, 202512.1812.6612.1812.2211.9058
Jan 21, 202512.1312.1312.1312.1311.81-
Jan 20, 202512.3412.7012.3412.7012.37300
Jan 17, 202512.3712.8812.3712.5012.17800
Jan 16, 202512.3412.3412.3412.3412.02-
Jan 15, 202512.1712.2712.1712.2711.95300
Jan 14, 202512.2412.2412.2412.2411.92-
Jan 13, 202511.8011.8011.8011.8011.49-
Jan 10, 202511.9811.9811.9811.9811.67-
Jan 9, 202512.4012.4012.4012.4012.08200
Jan 8, 202512.6112.6112.6112.6112.28-
Jan 7, 202512.6013.0112.6013.0112.6791
Jan 6, 202512.7812.9812.7812.9812.6492
Jan 3, 202512.7312.7312.7312.7312.40-
Jan 2, 202512.4112.4112.4112.4112.09-
Dec 30, 202412.1712.1712.1712.1711.85-
Dec 27, 202411.9811.9811.9811.9811.67-
Dec 23, 202411.6111.9011.6111.9011.59300
Dec 20, 202411.6911.6911.6911.6911.39-
Dec 19, 202411.5911.5911.5911.5911.29-
Dec 18, 202411.5411.5411.5411.5411.24-
Dec 17, 202411.6911.6911.6911.6911.39-
Dec 16, 202411.8511.8511.8511.8511.54-
Dec 13, 202411.7911.7911.7911.7911.48-
Dec 12, 202411.7911.7911.7911.7911.48-
Dec 11, 202411.7711.7711.7711.7711.46-
Dec 10, 202411.7211.7211.7211.7211.41-
Dec 9, 202411.2212.0011.2212.0011.69200
Dec 6, 202411.7111.7111.6311.6311.33200
Dec 5, 2024 0.26 Dividend
Dec 5, 202412.1412.1412.1412.1411.82-
Dec 4, 202412.3412.6912.3412.6912.07250
Dec 3, 202412.3512.3512.3512.3511.74-
Dec 2, 202412.0112.6512.0112.6512.03120
Nov 29, 202411.8111.8111.8111.8111.23-
Nov 28, 202412.9513.2012.2012.2011.602,050
Nov 27, 202412.8112.8112.8112.8112.18-
Nov 26, 202412.9213.4612.9213.4612.80200
Nov 25, 202412.5412.5412.5412.5411.92-
Nov 22, 202412.4613.1712.4613.1712.521,489
Nov 21, 202412.4312.7512.4312.7512.12920
Nov 20, 202412.1912.1912.1912.1911.59-
Nov 19, 202411.9812.4911.9812.4911.882,000
Nov 18, 202411.6611.6611.6611.6611.09-
Nov 15, 202411.6511.6511.6511.6511.08-
Nov 14, 202411.4711.4711.4711.4710.91-
Nov 13, 202411.3111.3111.3111.3110.75-
Nov 12, 202411.5611.9011.5611.8811.30350
Nov 11, 202411.4612.1911.4612.1911.59245
Nov 8, 202411.5211.5211.5211.5210.95-
Nov 7, 202411.5011.5011.5011.5010.94-
Nov 6, 202411.4611.4611.4611.4610.90-
Nov 5, 202411.4611.4611.4611.4610.90-
Nov 4, 202411.4411.4411.4411.4410.88-
Nov 1, 202411.7411.7411.7411.7411.16-
Oct 31, 202411.8911.8911.8911.8911.31180
Oct 30, 202411.6212.1411.6212.1411.54200
Oct 29, 202411.3711.3711.3711.3710.81-
Oct 28, 202411.2411.2411.2411.2410.69-
Oct 25, 202410.9411.4910.9411.4910.93500
Oct 24, 202411.1911.7211.1911.7211.14100
Oct 23, 202411.3811.3811.3811.3810.82-
Oct 22, 202411.2911.9411.2911.9411.35100
Oct 21, 202411.2011.2011.2011.2010.65-
Oct 18, 202410.9010.9010.9010.9010.36-
Oct 17, 202410.7210.7210.7210.7210.19-
Oct 16, 202411.0011.0011.0011.0010.46-
Oct 15, 202410.6810.6810.6810.6810.16-
Oct 14, 202410.4410.9010.4410.6410.121,482
Oct 11, 202410.5210.5210.5210.5210.00-
Oct 10, 202410.5110.5110.5110.519.99-
Oct 9, 202410.4810.4810.4810.489.97-
Oct 8, 202410.5910.5910.5910.5910.07-
Oct 7, 202410.3410.3410.3410.349.83-
Oct 4, 202410.4010.4010.4010.409.891,000
Oct 3, 20249.849.849.849.849.35-
Oct 2, 202410.7310.7310.7310.7310.20-
Oct 1, 202410.6610.6610.6610.6610.14-
Sep 30, 202410.5510.5510.5510.5510.03-
Sep 27, 202410.4210.4210.4210.429.91-
Sep 26, 202410.5210.7210.5210.7210.19300
Sep 25, 202410.1710.4610.1710.469.95300
Sep 24, 202410.2210.6510.2210.6510.13120
Sep 23, 20249.9810.419.9810.409.89500
Sep 20, 202410.6510.6510.6510.6510.13250
Sep 19, 2024 0.26 Dividend
Sep 19, 202410.4611.0710.4611.0710.531,950
Sep 18, 202410.9811.2910.9811.2910.45635
Sep 17, 202411.0811.3911.0811.3910.54230
Sep 16, 202411.7312.0211.2911.5510.691,271
Sep 13, 202410.6611.5710.6611.5110.651,969
Sep 12, 202410.5310.5310.5310.539.75-
Sep 11, 202410.3410.3410.3410.349.57-
Sep 10, 202410.5110.5110.5110.519.73-
Sep 9, 202410.6011.2510.6011.0710.25610
Sep 6, 202410.8410.8410.8410.8410.03-
Sep 5, 202410.9110.9110.9110.9110.10-
Sep 4, 202411.0511.0511.0511.0510.23-
Sep 3, 202411.3511.3511.3511.3510.51-
Sep 2, 202411.5211.5211.5211.5210.66-
Aug 30, 202411.6211.6211.6211.6210.76-
Aug 29, 202411.3611.3611.3611.3610.52-
Aug 28, 202411.2011.2011.2011.2010.37-
Aug 27, 202410.8210.8210.8210.8210.02-
Aug 26, 202410.8110.8110.8110.8110.01-
Aug 23, 202410.6811.1010.6811.1010.27100
Aug 22, 202411.0211.0211.0211.0210.20-
Aug 21, 202410.8210.8210.8210.8210.02-
Aug 20, 202410.8410.8410.8410.8410.03-
Aug 19, 202410.8810.8810.8810.8810.07-
Aug 16, 202410.8410.8410.8410.8410.03-
Aug 15, 202410.5611.0410.5611.0410.22360
Aug 14, 202410.5810.5810.5810.589.79-
Aug 13, 202410.7611.1210.7611.1210.2990
Aug 12, 202410.6210.6210.6210.629.83-
Aug 9, 202410.6210.6210.6210.629.83-
Aug 8, 202410.8010.8010.6810.689.891,590
Aug 7, 202410.3710.3710.3710.379.60-
Aug 6, 202410.3010.3010.3010.309.53-
Aug 5, 202411.2911.2910.8210.8210.021,200
Aug 2, 202411.2311.2311.1211.1210.29250
Aug 1, 202411.6711.6711.6711.6710.80-
Jul 31, 202411.5411.5411.5411.5410.68-
Jul 30, 202411.5611.9311.5611.9311.0450
Jul 29, 202412.7712.7712.7712.7711.82-
Jul 26, 202412.6112.6112.6112.6111.67-
Jul 25, 202412.4012.4012.4012.4011.48-
Jul 24, 202412.1812.1812.1812.1811.27-
Jul 23, 202412.3212.3212.3212.3211.40-
Jul 22, 202412.3812.3812.3812.3811.46-
Jul 19, 202412.5612.5612.5612.5611.63-
Jul 18, 202412.2312.2312.2312.2311.32-
Jul 17, 202412.2712.2712.2712.2711.36-
Jul 16, 202412.3212.3212.3212.3211.40-
Jul 15, 202412.3912.3912.3912.3911.47-
Jul 12, 202412.5112.5112.5112.5111.58-
Jul 11, 202412.2812.2812.2812.2811.37-
Jul 10, 202412.1012.2412.1012.2411.33400
Jul 9, 202412.2512.2512.2512.2511.34200
Jul 8, 202411.8511.8511.8511.8510.97-
Jul 5, 202411.7212.0811.7212.0811.18500
Jul 4, 202411.7012.2111.7012.2111.30200
Jul 3, 202411.5111.5111.5111.5110.65-
Jul 2, 202411.5311.5311.5311.5310.67-
Jul 1, 202411.5511.5511.5511.5510.69-
Jun 28, 202411.5811.5811.5811.5810.72-
Jun 27, 202411.7611.7611.7611.7610.89-
Jun 26, 202411.7612.2011.7612.2011.29500
Jun 25, 202412.0112.2012.0112.2011.29100
Jun 24, 202412.1012.1012.1012.1011.20-
Jun 21, 202412.8012.8012.5012.5011.571,272
Jun 20, 202412.6112.6112.6112.6111.67-
Jun 19, 202412.8012.8012.8012.8011.85150
Jun 18, 202411.4911.4911.4911.4910.64-
Jun 17, 202411.5711.5711.5711.5710.71-
Jun 14, 202412.0012.0012.0012.0011.11200
Jun 13, 202411.8911.8911.8911.8911.01-
Jun 12, 202411.8611.8611.8611.8610.98-
Jun 11, 202412.2212.2212.2212.2211.31-
Jun 10, 202412.2612.2612.2612.2611.35-
Jun 7, 202412.2312.2312.2312.2311.32-
Jun 6, 2024 0.26 Dividend
Jun 6, 202412.6712.6712.6712.6711.73-
Jun 5, 202413.2713.9613.2713.9612.64100
Jun 4, 202413.9013.9013.5713.5712.29500
Jun 3, 202413.7813.7813.7813.7812.48-
May 31, 202413.8413.8413.8413.8412.54-
May 30, 202413.6413.6413.6413.6412.35-
May 29, 202413.6913.6913.6913.6912.40-
May 28, 202413.6213.6213.6213.6212.34-
May 27, 202413.5214.2013.5214.2012.86200
May 24, 202413.2813.2813.2813.2812.03-
May 23, 202413.1213.9213.1213.9212.61900
May 22, 202413.6313.6313.6313.6312.35-
May 21, 202413.7813.7813.7813.7812.48-
May 20, 202413.6213.6213.6213.6212.34-
May 17, 202413.3113.3113.3113.3112.06-
May 16, 202413.5713.8913.5713.8912.58100
May 15, 202413.7913.8113.7913.8112.5130
May 14, 202413.4613.4613.4613.4612.19-
May 13, 202413.7013.8113.7013.8112.51120
May 10, 202413.5613.5613.5613.5612.28-
May 9, 202413.4213.4213.4213.4212.16-
May 8, 202413.3113.3113.3113.3112.06-
May 7, 202413.0313.0313.0313.0311.80-
May 6, 202413.0313.7313.0313.7312.44200
May 3, 202412.9812.9812.9812.9811.76-
May 2, 202412.7312.7312.7312.7311.53-
Apr 30, 202413.7213.7213.1213.4212.16674
Apr 29, 202412.6912.6912.6912.6911.49-
Apr 26, 202412.3812.3812.3812.3811.21-
Apr 25, 202412.4212.4212.4212.4211.25-
Apr 24, 202412.4412.6112.4412.6111.4270
Apr 23, 202412.3112.3112.3112.3111.15-
Apr 22, 202412.3812.7212.3712.7211.521,335
Apr 19, 202411.2711.2711.2711.2710.21-
Apr 18, 202411.5811.5811.5811.5810.49-
Apr 17, 202412.0012.0712.0012.0710.93465
Apr 16, 202412.0012.0012.0012.0010.87-
Apr 15, 202412.1412.1412.1412.1411.00-
Apr 12, 202412.3312.3312.3312.3311.17-
Apr 11, 202412.2312.6812.2312.6811.4879

Related Tickers

HOJ.F Horizon Oil Limited
0.0940
-5.05%
 
HOJ.MU Horizon Oil Ltd
0.1140
0.00%
 
6D40.SG Delek Group Ltd.
12.30
-6.11%
 
ITHl.XC
 
CDDRF Headwater Exploration Inc.
3.7900
-5.01%
 
HZN.AX Horizon Oil Limited
0.1900
-2.56%
 
NRT North European Oil Royalty Trust
4.1200
-2.60%
 
ITH.L Ithaca Energy plc
133.40
+0.60%
 
AKRBP.OL Aker BP ASA
215.00
+0.84%
 
TALO Talos Energy Inc.
6.85
-9.87%