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

Berlin - Delayed Quote EUR

Sintana Energy Inc (3ZX1.BE)

Compare
0.2880
-0.0080
(-2.70%)
As of 12:58:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.28800.29000.28800.28800.2880-
Apr 10, 20250.32200.32200.28800.29600.2960-
Apr 9, 20250.29000.29200.27400.28200.2820-
Apr 8, 20250.32800.33000.29400.30200.3020-
Apr 7, 20250.32800.34400.31400.34400.3440-
Apr 4, 20250.41000.41200.32200.33800.3380-
Apr 3, 20250.36600.36600.34000.36000.3600-
Apr 2, 20250.37200.37400.35800.35800.3580-
Apr 1, 20250.36600.38200.36600.37600.3760-
Mar 31, 20250.36800.37400.36400.37000.3700-
Mar 28, 20250.39000.39000.37000.37400.3740-
Mar 27, 20250.39800.39800.38600.38800.3880-
Mar 26, 20250.39400.39400.38600.39400.3940-
Mar 25, 20250.39800.40000.38600.39200.3920-
Mar 24, 20250.42200.42400.39800.39800.3980-
Mar 21, 20250.44200.44200.41200.41200.4120-
Mar 20, 20250.44000.45600.42800.42800.4280-
Mar 19, 20250.43800.44000.42800.43600.4360-
Mar 18, 20250.38400.41200.38200.40600.4060-
Mar 17, 20250.41600.43800.36200.37400.3740-
Mar 14, 20250.40800.41200.40600.40600.4060-
Mar 13, 20250.41800.42000.40600.40600.4060-
Mar 12, 20250.41200.42000.41200.41200.4120-
Mar 11, 20250.41800.42000.40400.41000.4100-
Mar 10, 20250.44000.44000.40600.40600.4060-
Mar 7, 20250.45200.45200.43200.43200.4320-
Mar 6, 20250.45000.46600.44800.45000.4500-
Mar 5, 20250.46800.48800.46600.47800.4780-
Mar 4, 20250.48000.48000.44400.46800.4680-
Mar 3, 20250.55000.55000.50500.50500.5050-
Feb 28, 20250.54000.54500.53000.53500.5350-
Feb 27, 20250.56500.57500.54000.54500.5450-
Feb 26, 20250.59000.59000.55500.55500.5550-
Feb 25, 20250.48200.64500.48200.56000.5600-
Feb 24, 20250.50000.50000.47600.47600.4760-
Feb 21, 20250.48400.48400.47400.47800.4780-
Feb 20, 20250.49800.49800.46800.48200.4820-
Feb 19, 20250.50500.51000.48800.49600.4960-
Feb 18, 20250.48400.51500.48400.51500.5150-
Feb 17, 20250.48400.48400.48400.48400.4840-
Feb 14, 20250.48400.48800.46800.46800.4680-
Feb 13, 20250.48400.49200.48400.48800.4880-
Feb 12, 20250.45200.47800.45200.47800.4780-
Feb 11, 20250.48800.48800.46200.46200.4620-
Feb 10, 20250.47400.49000.47400.48800.4880-
Feb 7, 20250.48400.48400.46200.46400.4640-
Feb 6, 20250.47600.48800.44800.45800.4580-
Feb 5, 20250.50000.51000.47800.47800.4780-
Feb 4, 20250.49800.51500.49200.51500.5150-
Feb 3, 20250.49800.51500.49800.50000.5000-
Jan 31, 20250.51000.52000.50000.50500.5050-
Jan 30, 20250.49800.51000.49800.50500.5050-
Jan 29, 20250.49800.51000.49800.49800.4980-
Jan 28, 20250.48400.49800.48400.49800.4980-
Jan 27, 20250.48000.50000.46400.50000.5000-
Jan 24, 20250.50000.51000.48400.48800.4880-
Jan 23, 20250.52500.52500.50500.50500.5050-
Jan 22, 20250.51500.53500.51500.53500.5350-
Jan 21, 20250.54000.54000.53000.53000.5300-
Jan 20, 20250.53000.55000.52500.53000.5300-
Jan 17, 20250.57500.60000.56000.56000.5600-
Jan 16, 20250.56000.58500.55000.58500.5850-
Jan 15, 20250.66000.69500.66000.68500.6850-
Jan 14, 20250.69000.69000.66500.67000.6700-
Jan 13, 20250.67000.69500.67000.69000.6900-
Jan 10, 20250.68500.69500.67000.68500.6850-
Jan 9, 20250.70000.70500.68500.68500.6850-
Jan 8, 20250.72000.72000.70500.70500.7050-
Jan 7, 20250.72000.72000.70000.70500.7050-
Jan 6, 20250.71500.71500.70000.70500.7050-
Jan 3, 20250.74000.75000.71500.71500.7150-
Jan 2, 20250.79000.79000.75500.75500.7550-
Dec 30, 20240.72500.72500.72500.72500.7250-
Dec 27, 20240.76000.80000.73500.73500.73501,800
Dec 23, 20240.76500.77000.73000.73500.7350-
Dec 20, 20240.75000.75500.73000.74000.7400-
Dec 19, 20240.73500.75000.73000.74000.7400-
Dec 18, 20240.75500.77500.75500.75500.7550-
Dec 17, 20240.78000.80000.76000.76500.7650-
Dec 16, 20240.80500.81000.79500.79500.7950-
Dec 13, 20240.82500.82500.79000.80500.8050-
Dec 12, 20240.80000.80000.77000.78500.7850-
Dec 11, 20240.69500.78500.69500.77500.7750-
Dec 10, 20240.72000.72500.70000.71000.7100-
Dec 9, 20240.70000.71500.70000.70500.7050-
Dec 6, 20240.74000.74000.70000.70500.7050-
Dec 5, 20240.73500.75000.73000.73000.7300-
Dec 4, 20240.75500.77500.75500.76000.7600-
Dec 3, 20240.75000.77500.75000.77000.7700-
Dec 2, 20240.79500.80000.75000.75000.7500-
Nov 29, 20240.67500.79000.67000.79000.7900-
Nov 28, 20240.67500.68500.67000.67500.6750-
Nov 27, 20240.66500.67500.66000.67500.6750-
Nov 26, 20240.67000.68500.66500.67500.6750-
Nov 25, 20240.69000.70000.67500.67500.6750-
Nov 22, 20240.68000.72500.68000.71500.7150-
Nov 21, 20240.64500.66500.64500.66500.6650-
Nov 20, 20240.62000.66500.62000.65000.6500-
Nov 19, 20240.62500.65000.61500.61500.6150-
Nov 18, 20240.63000.65500.63000.64500.6450-
Nov 15, 20240.58000.59000.58000.59000.5900-
Nov 14, 20240.58500.60500.58500.60500.6050-
Nov 13, 20240.60000.61500.59500.61000.6100-
Nov 12, 20240.61000.61500.60500.61000.6100-
Nov 11, 20240.63000.63000.60000.60000.6000-
Nov 8, 20240.67500.67500.63500.65000.6500-
Nov 7, 20240.63000.63000.59500.62500.6250-
Nov 6, 20240.64000.64500.62500.63000.6300-
Nov 5, 20240.67000.67000.65000.65000.6500-
Nov 4, 20240.65500.67500.64500.65000.6500-
Nov 1, 20240.66500.68500.65500.65500.6550777
Oct 31, 20240.68000.68500.67000.67000.6700-
Oct 30, 20240.69500.70000.68500.68500.6850-
Oct 29, 20240.69500.71500.69500.71000.7100-
Oct 28, 20240.73500.73500.68500.70000.7000-
Oct 25, 20240.72500.75000.72500.74000.7400-
Oct 24, 20240.72500.74000.72500.73500.7350-
Oct 23, 20240.73500.74500.73500.74500.7450-
Oct 22, 20240.77000.77000.73000.73500.7350-
Oct 21, 20240.74000.77500.74000.75500.7550-
Oct 18, 20240.74000.75000.73500.74000.7400-
Oct 17, 20240.74000.76000.74000.76000.7600-
Oct 16, 20240.74500.75000.74500.75000.7500-
Oct 15, 20240.73500.75000.73000.74500.7450-
Oct 14, 20240.73500.73500.73500.73500.7350-
Oct 11, 20240.74500.74500.73000.73000.7300-
Oct 10, 20240.73500.74500.72500.74500.7450-
Oct 9, 20240.74000.74500.73500.74000.7400-
Oct 8, 20240.76000.76000.72500.73000.7300-
Oct 7, 20240.78000.78000.76000.76500.7650-
Oct 4, 20240.78000.78500.76500.76500.7650-
Oct 3, 20240.78000.78000.77000.78000.7800-
Oct 2, 20240.78500.78500.76500.77000.7700-
Oct 1, 20240.81000.81500.78500.78500.7850-
Sep 30, 20240.71500.77500.71000.76500.7650-
Sep 27, 20240.75000.75000.72500.73000.7300-
Sep 26, 20240.76000.76000.71500.73000.7300-
Sep 25, 20240.79500.79500.75000.76000.7600-
Sep 24, 20240.72000.76000.71500.76000.7600-
Sep 23, 20240.71000.71500.71000.71000.7100-
Sep 20, 20240.69000.70500.69000.70500.7050-
Sep 19, 20240.69000.70000.69000.69000.6900-
Sep 18, 20240.68500.69500.67500.69500.6950-
Sep 17, 20240.70000.70500.68500.68500.6850-
Sep 16, 20240.73000.73000.68500.69500.6950100
Sep 13, 20240.69000.72500.69000.72500.7250-
Sep 12, 20240.67500.69500.67500.69000.6900-
Sep 11, 20240.66500.68500.66000.67500.6750-
Sep 10, 20240.71500.71500.64500.64500.6450-
Sep 9, 20240.72000.72000.66500.68500.6850-
Sep 6, 20240.67500.71500.66000.71500.7150-
Sep 5, 20240.69500.69500.67500.67500.6750-
Sep 4, 20240.70500.70500.69000.70500.7050-
Sep 3, 20240.74000.74500.70000.70000.7000-
Sep 2, 20240.74000.74000.74000.74000.7400-
Aug 30, 20240.73000.76000.73000.75500.7550-
Aug 29, 20240.74000.74500.73000.73000.7300-
Aug 28, 20240.74000.74000.72500.72500.7250-
Aug 27, 20240.73500.73500.72500.73500.7350-
Aug 26, 20240.74500.74500.73000.74000.7400-
Aug 23, 20240.73000.74000.73000.73500.7350-
Aug 22, 20240.73000.74000.73000.73500.7350-
Aug 21, 20240.73000.73500.72500.72500.7250-
Aug 20, 20240.73500.74500.72000.72000.7200-
Aug 19, 20240.73500.74000.72500.72500.7250-
Aug 16, 20240.77000.77000.73000.73000.7300-
Aug 15, 20240.73000.74500.72500.74500.7450-
Aug 14, 20240.72500.73000.71500.72000.7200-
Aug 13, 20240.71000.72500.68000.72500.7250920
Aug 12, 20240.73500.74000.72000.72000.7200-
Aug 9, 20240.74000.76000.73500.75000.7500-
Aug 8, 20240.72000.74500.72000.74500.7450-
Aug 7, 20240.75500.76000.72000.73000.7300-
Aug 6, 20240.77500.77500.73000.74000.7400-
Aug 5, 20240.77500.77500.76500.76500.7650-
Aug 2, 20240.80000.80000.74000.76000.7600-
Aug 1, 20240.81000.81500.79500.80500.8050-
Jul 31, 20240.80500.80500.79500.80500.8050-
Jul 30, 20240.77500.80500.77500.80500.8050-
Jul 29, 20240.74500.79000.74500.77500.7750-
Jul 26, 20240.73000.76000.73000.75500.7550-
Jul 25, 20240.75000.75000.71500.73000.7300-
Jul 24, 20240.78500.79000.76000.76500.7650-
Jul 23, 20240.79000.79500.77500.78500.7850-
Jul 22, 20240.82500.82500.77500.80500.8050-
Jul 19, 20240.81000.82000.81000.81500.8150-
Jul 18, 20240.82000.82500.81500.81500.8150-
Jul 17, 20240.85500.85500.80500.81000.8100-
Jul 16, 20240.82500.84500.82000.83500.8350-
Jul 15, 20240.82500.83000.81500.81500.8150-
Jul 12, 20240.84000.84000.83000.84000.8400-
Jul 11, 20240.86000.86000.83500.83500.8350-
Jul 10, 20240.86000.86000.84000.85500.8550-
Jul 9, 20240.86500.87500.84000.85000.8500-
Jul 8, 20240.90000.90000.87000.87000.8700-
Jul 5, 20240.89500.90500.89000.89500.8950-
Jul 4, 20240.87500.89500.87500.88000.8800-
Jul 3, 20240.90500.91500.89500.89500.8950-
Jul 2, 20240.93000.93500.90000.90000.9000-
Jul 1, 20240.93000.93000.93000.93000.9300-
Jun 28, 20240.89500.92500.89500.91500.9150-
Jun 27, 20240.88000.88500.87500.88500.8850-
Jun 26, 20240.87500.88000.87000.87000.8700-
Jun 25, 20240.93000.93000.86000.87000.8700-
Jun 24, 20240.86000.91000.84500.91000.9100-
Jun 21, 20240.86500.87500.84500.85000.8500-
Jun 20, 20240.85500.87000.85500.87000.8700-
Jun 19, 20240.87500.89500.87000.87000.8700-
Jun 18, 20240.89500.89500.87000.88000.8800-
Jun 17, 20240.91000.91500.87000.89500.8950-
Jun 14, 20240.93500.95500.90500.90500.9050-
Jun 13, 20240.96001.01000.94500.94500.9450-
Jun 12, 20240.85000.93000.85000.93000.9300-
Jun 11, 20240.87500.88000.85500.86000.8600-
Jun 10, 20240.85000.89500.84500.88500.8850-
Jun 7, 20240.82500.84500.82500.84500.8450-
Jun 6, 20240.77000.86000.77000.82000.8200-
Jun 5, 20240.86000.86000.83500.85000.8500-
Jun 4, 20240.86000.86500.84000.85500.8550-
Jun 3, 20240.92000.92000.86000.87000.8700-
May 31, 20240.91500.93000.90000.91500.9150-
May 30, 20240.87000.91500.86500.90500.9050-
May 29, 20240.90000.95000.85000.86500.8650500
May 28, 20240.92500.92500.87000.87000.8700-
May 27, 20240.96000.96000.92000.92000.9200-
May 24, 20240.93000.95500.87000.95000.9500-
May 23, 20240.79500.91000.79500.91000.9100-
May 22, 20240.84000.84500.79000.80500.8050-
May 21, 20240.67500.85500.67500.84000.84005,800
May 20, 20240.67500.67500.67500.67500.6750-
May 17, 20240.67000.70500.67000.68000.6800-
May 16, 20240.64500.66500.64500.66000.6600-
May 15, 20240.69500.70000.66000.66500.6650-
May 14, 20240.68000.70500.67500.69500.6950-
May 13, 20240.65500.73000.65500.71000.7100-
May 10, 20240.65500.67500.65500.66500.6650-
May 9, 20240.66500.66500.65000.66000.6600-
May 8, 20240.66000.67000.66000.66500.6650-
May 7, 20240.67000.68500.66500.66500.6650-
May 6, 20240.67000.68000.66000.68000.6800-
May 3, 20240.69500.69500.67500.68500.6850-
May 2, 20240.73500.73500.69500.69500.6950-
Apr 30, 20240.75000.82000.71500.76000.7600-
Apr 29, 20240.68000.78000.68000.77000.7700-
Apr 26, 20240.72500.72500.68500.68500.6850-
Apr 25, 20240.72500.76500.70000.70000.700013,000
Apr 24, 20240.69500.80000.66500.77000.770019,926
Apr 23, 20240.56000.66000.56000.64500.645015,572
Apr 22, 20240.44000.69000.44000.56500.565045,385
Apr 19, 20240.41600.42200.39800.40600.4060-
Apr 18, 20240.36000.41200.36000.40200.4020-
Apr 17, 20240.34600.36400.34600.36400.3640-
Apr 16, 20240.34800.35200.34400.34800.3480-
Apr 15, 20240.36800.37000.35200.35200.3520-
Apr 12, 20240.36800.37400.34800.34800.3480-
Apr 11, 20240.37600.37800.36800.36800.3680-

Related Tickers

SPRN Supernova Energy, Inc.
0.0001
0.00%
 
CRCL.L Corcel Plc
0.1600
+3.23%
 
ECO.L Eco (Atlantic) Oil & Gas Ltd.
7.70
-0.65%
 
PCL.AX Pancontinental Energy NL
0.0070
0.00%
 
CND.AX Condor Energy Limited
0.0310
+6.90%
 
TXP.L Touchstone Exploration Inc.
20.74
+1.17%
 
FECCF Frontera Energy Corporation
3.4600
-0.57%
 
88E.AX 88 Energy Limited
0.0010
0.00%
 
PRD.L Predator Oil & Gas Holdings Plc
2.9500
+5.36%
 
AOI.ST Africa Oil Corp.
11.96
-0.58%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.