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

Stuttgart - Delayed Quote EUR

Energean PLC (1YE.SG)

10.00
-0.14
(-1.38%)
As of 4:03:05 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.0610.1510.0010.0010.00-
Apr 29, 202510.3010.3010.1410.1410.14-
Apr 28, 202510.0110.4010.0110.4010.40-
Apr 25, 20259.909.909.909.909.90-
Apr 24, 20259.849.849.849.849.84-
Apr 23, 20259.899.899.899.899.89-
Apr 22, 20259.539.609.539.609.60-
Apr 17, 20259.499.969.499.529.52150
Apr 16, 20259.279.599.279.599.59-
Apr 15, 20259.349.509.319.419.41-
Apr 14, 20259.059.389.059.239.23-
Apr 11, 20258.879.318.759.319.31120
Apr 10, 20258.939.218.828.908.9010,000
Apr 9, 20258.338.508.248.278.27-
Apr 8, 20258.869.158.748.908.90700
Apr 7, 20259.279.278.618.758.75300
Apr 4, 20259.739.739.309.389.38-
Apr 3, 202510.1810.769.8110.3310.334,000
Apr 2, 202510.2510.4810.2510.4810.48-
Apr 1, 202510.2910.4310.2910.3010.30-
Mar 31, 202510.1010.3310.1010.3210.32-
Mar 28, 202510.1210.3710.1210.2610.26-
Mar 27, 20259.9710.129.9710.0910.09-
Mar 26, 202510.1510.4310.1510.2010.2080
Mar 25, 20259.5610.149.5610.1410.14-
Mar 24, 202510.2610.269.649.689.68200
Mar 21, 20259.7710.499.7710.3410.34-
Mar 20, 202510.1510.159.769.779.77-
Mar 19, 202510.3510.3510.0110.0710.07400
Mar 18, 202510.3510.3510.3510.3510.35-
Mar 17, 202510.9610.9610.1110.1410.14-
Mar 14, 202511.0311.0311.0011.0211.02-
Mar 13, 202510.9011.0610.9011.0511.05-
Mar 12, 202510.8110.9710.8110.9310.93-
Mar 11, 202510.9511.0310.7810.7810.78-
Mar 10, 202511.0411.1411.0411.0711.07-
Mar 7, 202510.8911.5210.8911.2311.232,000
Mar 6, 2025 0.26388 Dividend
Mar 6, 202511.1411.5211.0811.5211.52200
Mar 5, 202511.6012.1911.3811.9911.695,700
Mar 4, 202511.8411.8411.5811.5811.29-
Mar 3, 202512.1112.6512.0012.1111.81100
Feb 28, 202512.0212.2012.0212.0211.72-
Feb 27, 202511.9612.3011.9612.2011.892,000
Feb 26, 202511.9911.9911.5411.9611.66-
Feb 25, 202511.7712.1011.7711.9711.67250
Feb 24, 202511.9712.1811.7911.7911.50-
Feb 21, 202512.2612.2712.1712.1711.87-
Feb 20, 202512.1512.4612.1512.3412.03-
Feb 19, 202512.1512.1812.1512.1811.88-
Feb 18, 202512.0512.2212.0512.2211.91-
Feb 17, 202511.7011.8711.7011.8711.57-
Feb 14, 202511.6511.8211.6511.8211.52-
Feb 13, 202511.6011.8611.6011.7211.43-
Feb 12, 202511.7811.8511.7811.8511.55-
Feb 11, 202511.7411.8511.7411.8511.55-
Feb 10, 202511.4911.8111.4811.8111.51-
Feb 7, 202511.5511.5711.3511.5111.22-
Feb 6, 202511.5811.7211.5811.7211.43-
Feb 5, 202511.3811.6711.3811.5211.23-
Feb 4, 202511.1811.2511.1111.2510.97-
Feb 3, 202510.8311.6610.8211.0910.81200
Jan 31, 202511.1311.1311.0211.0210.74-
Jan 30, 202510.9711.1810.9711.1810.90-
Jan 29, 202511.0111.0911.0111.0610.78-
Jan 28, 202511.0711.1611.0711.0710.79-
Jan 27, 202511.1111.7511.0811.0810.802,400
Jan 24, 202511.8711.8711.2911.2911.01300
Jan 23, 202511.8512.3111.8511.8711.57-
Jan 22, 202512.0812.1912.0712.0711.77-
Jan 21, 202512.0412.2012.0412.2011.89-
Jan 20, 202512.1912.3612.1812.2111.90750
Jan 17, 202512.4312.4512.3212.3412.03-
Jan 16, 202512.2412.4412.2412.3812.07-
Jan 15, 202512.0912.2512.0812.1311.83-
Jan 14, 202511.9112.2111.9012.2111.90205
Jan 13, 202511.7912.0811.7911.9811.68-
Jan 10, 202511.8612.4211.8412.4212.1180
Jan 9, 202512.0112.6512.0112.0811.781,000
Jan 8, 202512.8012.8012.2512.2711.96750
Jan 7, 202512.4113.1112.4113.1112.78780
Jan 6, 202512.3812.3812.3812.3812.07-
Jan 3, 202512.6112.6112.6112.6112.29-
Jan 2, 202512.3012.6112.3012.6112.291,000
Dec 30, 202411.9811.9911.9811.9911.69-
Dec 27, 202412.1012.1012.1012.1011.80-
Dec 23, 202411.7312.2311.7312.2311.922,162
Dec 20, 202411.6411.7111.5411.7111.42-
Dec 19, 202411.3211.8411.3211.8411.54-
Dec 18, 202411.5911.6811.5211.6311.34-
Dec 17, 202411.7011.7311.5711.5811.29-
Dec 16, 202411.7911.8611.7111.8611.56-
Dec 13, 202411.7711.9211.7711.9211.62-
Dec 12, 202411.8011.8711.8011.8211.52-
Dec 11, 202411.7311.8311.7311.8311.53-
Dec 10, 202411.6211.8711.6211.8511.55-
Dec 9, 202411.1811.6411.1811.6411.35-
Dec 6, 202411.6111.7311.2111.2110.93500
Dec 5, 2024 0.26388 Dividend
Dec 5, 202412.0312.2511.6812.2511.943,200
Dec 4, 202412.1512.2912.1512.1911.59-
Dec 3, 202411.9812.6611.9812.1111.52815
Dec 2, 202411.9612.6211.9012.6212.005,000
Nov 29, 202411.7512.1111.7512.1111.52-
Nov 28, 202412.7812.7812.7812.7812.15-
Nov 27, 202412.7712.9412.7712.8312.20-
Nov 26, 202412.7313.1312.7312.8512.22-
Nov 25, 202412.4812.9112.4812.9112.28-
Nov 22, 202412.3912.5812.3912.5811.96-
Nov 21, 202412.4112.5212.4112.4111.80-
Nov 20, 202412.1012.4412.1012.4411.83-
Nov 19, 202411.9312.1011.9312.1011.51500
Nov 18, 202411.5611.8811.5611.7811.20-
Nov 15, 202411.5311.7111.5311.7111.14-
Nov 14, 202411.3611.7211.3611.7211.15-
Nov 13, 202411.2911.5711.2911.5711.00-
Nov 12, 202411.4111.6111.4111.5410.97-
Nov 11, 202411.3112.2511.3111.6511.081,000
Nov 8, 202411.4511.5211.2511.3110.76-
Nov 7, 202411.4711.6011.4711.4910.93-
Nov 6, 202411.4111.5911.3611.4510.89-
Nov 5, 202411.3611.5211.3411.4810.92-
Nov 4, 202411.4211.6811.3911.4110.85-
Nov 1, 202411.7411.7611.4511.4510.89-
Oct 31, 202411.8311.8411.6811.7211.15-
Oct 30, 202411.5212.1211.5212.1211.53400
Oct 29, 202411.3811.5911.3811.5811.01-
Oct 28, 202411.0611.6811.0611.4110.85-
Oct 25, 202410.9411.2410.9411.2410.69-
Oct 24, 202411.2311.4111.1911.3910.83-
Oct 23, 202411.3811.3811.2111.2210.67-
Oct 22, 202411.2611.4211.2611.3510.79-
Oct 21, 202411.1211.4311.1211.3210.771
Oct 18, 202410.8311.2310.8311.0810.541,700
Oct 17, 202410.7510.8810.6610.8810.35100
Oct 16, 202410.8010.8510.7810.8510.32-
Oct 15, 202410.5410.7510.5310.7410.21-
Oct 14, 202410.3210.6710.3210.6710.15-
Oct 11, 202410.5610.5610.4310.469.95151
Oct 10, 202410.5510.6010.5210.6010.08300
Oct 9, 202410.5310.7210.5310.5610.04-
Oct 8, 202410.4610.9010.4410.7810.25500
Oct 7, 202410.4010.7310.4010.6810.16-
Oct 4, 202410.0810.6510.0810.249.74200
Oct 3, 20249.9610.099.9610.099.60-
Oct 2, 202410.6910.7210.0810.089.59-
Oct 1, 202410.6311.2410.6310.8410.3140
Sep 30, 202411.1211.3310.7511.2810.731,388
Sep 27, 202410.4110.6310.4110.6310.11-
Sep 26, 202410.2110.6710.2110.5310.01-
Sep 25, 202410.0810.4010.0610.409.89-
Sep 24, 202410.2310.2810.2010.289.78-
Sep 23, 202410.1110.219.9910.219.71-
Sep 20, 202410.2410.3510.1410.189.68-
Sep 19, 2024 0.26388 Dividend
Sep 19, 202410.6510.9510.3710.389.87205
Sep 18, 202411.4911.4910.7211.3310.491,318
Sep 17, 202411.3011.3011.3011.3010.46-
Sep 16, 202410.9611.5710.8611.4210.573,639
Sep 13, 202410.5811.4610.5711.0710.25500
Sep 12, 202410.5511.1310.4211.1310.30150
Sep 11, 202410.8010.8010.2910.469.68380
Sep 10, 202410.4210.8010.3710.8010.00300
Sep 9, 202410.6711.1210.5910.599.80750
Sep 6, 202410.7810.8410.6210.799.99750
Sep 5, 202410.7910.9810.7910.9410.13-
Sep 4, 202411.0011.0610.9310.9610.15-
Sep 3, 202411.3611.4511.1011.1010.28-
Sep 2, 202411.4011.4711.3711.4510.60-
Aug 30, 202411.5912.2411.5911.5910.7341
Aug 29, 202411.2711.6611.2711.6610.79-
Aug 28, 202411.1511.6911.1511.3210.48398
Aug 27, 202410.9711.3310.9711.2310.40-
Aug 26, 202410.8710.9910.8710.9610.15-
Aug 23, 202410.7310.9010.7210.9010.09-
Aug 22, 202410.8411.0710.8410.8410.04-
Aug 21, 202410.6710.9210.6610.9210.11-
Aug 20, 202410.5110.8210.5110.8010.00-
Aug 19, 202411.1911.1910.6510.8310.03460
Aug 16, 202410.7610.8910.7310.749.94-
Aug 15, 202410.5310.5310.5310.539.75-
Aug 14, 202410.5910.5910.5910.599.80-
Aug 13, 202410.7710.7710.7710.779.97-
Aug 12, 202410.6510.7210.6510.729.92-
Aug 9, 202410.5810.5810.5810.589.80-
Aug 8, 202410.4010.4010.4010.409.63-
Aug 7, 202410.4510.4510.4510.459.67-
Aug 6, 202410.5010.9210.5010.9210.11600
Aug 5, 202410.4310.8510.4210.8510.04320
Aug 2, 202411.6011.6011.0411.0410.22250
Aug 1, 202411.7411.7411.6511.6510.79-
Jul 31, 202411.6411.7711.6411.7710.90-
Jul 30, 202411.6011.6011.6011.6010.74-
Jul 29, 202412.7912.7912.7912.7911.84-
Jul 26, 202412.5212.5212.5212.5211.59-
Jul 25, 202412.1712.5412.1712.5411.61-
Jul 24, 202412.1512.3912.1512.3911.47-
Jul 23, 202412.5012.5012.5012.5011.57-
Jul 22, 202412.5012.5012.5012.5011.57-
Jul 19, 202412.3212.3212.1812.3211.41-
Jul 18, 202412.2712.4812.2712.4711.54-
Jul 17, 202412.2112.3712.2112.3111.40-
Jul 16, 202412.1812.7312.1812.2711.36245
Jul 15, 202412.3212.4812.2512.3711.45-
Jul 12, 202412.5212.6912.4812.5611.63-
Jul 11, 202412.2412.4912.2412.4411.52-
Jul 10, 202411.8612.1511.8612.1511.25-
Jul 9, 202411.8411.9411.7911.9411.05-
Jul 8, 202411.7212.0711.7211.9311.04-
Jul 5, 202411.6712.3311.6711.9011.02830
Jul 4, 202411.6711.8111.6711.6910.82-
Jul 3, 202411.3511.6611.3511.6610.79-
Jul 2, 202411.5611.5611.4311.4310.58-
Jul 1, 202411.3711.5811.3711.4610.61450
Jun 28, 202411.5311.5811.5111.5710.71-
Jun 27, 202411.7511.7511.4511.4810.63-
Jun 26, 202411.7011.9211.6611.8110.93-
Jun 25, 202411.9012.5811.7311.7710.90200
Jun 24, 202411.8912.1011.8912.0511.16-
Jun 21, 202412.4512.4512.0212.0211.13-
Jun 20, 202411.9611.9611.9611.9611.07-
Jun 19, 202412.2712.2712.1212.1211.22-
Jun 18, 202411.5211.8911.5211.8911.01-
Jun 17, 202411.5111.5111.5111.5110.66-
Jun 14, 202411.7311.7311.5411.5710.71-
Jun 13, 202412.0012.0011.6511.6510.79-
Jun 12, 202412.0112.7412.0112.2311.32460
Jun 11, 202412.1812.2712.0812.0811.18-
Jun 10, 202412.1812.2912.1812.2111.30-
Jun 7, 202412.1612.1612.0212.0611.17-
Jun 6, 2024 0.26388 Dividend
Jun 6, 202412.7512.8312.0412.7911.84418
Jun 5, 202413.4713.4712.8012.8011.571,000
Jun 4, 202413.7513.7513.7513.7512.431,000
Jun 3, 202414.5014.5013.7613.7612.44390
May 31, 202413.6614.4413.6613.9312.59250
May 30, 202413.5013.7113.5013.6712.36-
May 29, 202413.6313.6313.6313.6312.32-
May 28, 202413.5713.5713.5713.5712.27-
May 27, 202413.6013.6013.6013.6012.30-
May 24, 202413.5013.5513.5013.5512.25-
May 23, 202413.5013.5013.5013.5012.21-
May 22, 202413.7513.7513.7513.7512.43-
May 21, 202413.7513.7913.7513.7912.47-
May 20, 202413.7513.7513.7513.7512.43-
May 17, 202413.5013.5613.5013.5612.26-
May 16, 202413.5713.5713.5113.5612.2670
May 15, 202413.7713.7713.5413.5412.24-
May 14, 202413.4713.7813.4313.7812.46-
May 13, 202413.6013.6713.6013.6712.36-
May 10, 202413.5513.8413.5513.6612.35-
May 9, 202413.2913.4613.2913.4212.13-
May 8, 202413.1113.3813.0913.2912.02-
May 7, 202412.9613.2112.9613.1711.91-
May 6, 202412.9513.2012.9513.2011.93-
May 3, 202412.9513.0912.7813.0911.83-
May 2, 202412.7512.9812.7512.9711.73-
Apr 30, 202412.9413.1512.8912.8911.65-