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

Stuttgart - Delayed Quote EUR

Genel Energy PLC (4VL.SG)

0.6190
-0.0070
(-1.12%)
At close: April 30 at 9:31:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.62800.62800.60000.61900.6190-
Apr 29, 20250.63000.63800.62600.62600.6260-
Apr 28, 20250.64900.64900.62000.62700.6270-
Apr 25, 20250.62600.62600.62600.62600.6260-
Apr 24, 20250.61600.61600.61600.61600.6160-
Apr 23, 20250.62700.62700.62700.62700.6270-
Apr 22, 20250.63800.63800.61800.61800.6180-
Apr 17, 20250.58500.59200.58500.59200.5920-
Apr 16, 20250.58400.59300.58400.58500.5850-
Apr 15, 20250.60800.60800.58700.58700.5870-
Apr 14, 20250.60000.62000.58300.61200.6120-
Apr 11, 20250.61300.61300.58400.60100.6010-
Apr 10, 20250.60400.64600.60400.63700.6370-
Apr 9, 20250.62100.62100.55600.56800.5680-
Apr 8, 20250.58500.63600.58500.63600.6360-
Apr 7, 20250.62700.62700.55300.59500.5950-
Apr 4, 20250.68800.68800.57500.58200.5820-
Apr 3, 20250.74100.74100.67200.67200.6720-
Apr 2, 20250.75800.75800.72100.72100.7210-
Apr 1, 20250.75400.75400.74000.74200.7420-
Mar 31, 20250.84400.84400.73900.74000.7400-
Mar 28, 20250.85400.85400.83300.83300.8330-
Mar 27, 20250.85200.85200.82400.82400.8240-
Mar 26, 20250.84400.84400.82000.83200.8320-
Mar 25, 20250.82200.82400.80800.82300.8230-
Mar 24, 20250.81500.86100.80400.80400.8040280
Mar 21, 20250.79100.81100.79100.80700.8070-
Mar 20, 20250.75400.78600.75400.78600.7860-
Mar 19, 20250.73700.74300.71300.74300.7430-
Mar 18, 20250.75300.75300.74100.74300.7430-
Mar 17, 20250.71100.72600.68200.72100.7210-
Mar 14, 20250.71500.71500.69100.69100.6910-
Mar 13, 20250.71100.71100.69500.69500.6950-
Mar 12, 20250.69000.69000.67000.67400.6740-
Mar 11, 20250.70900.70900.67600.69000.6900-
Mar 10, 20250.70700.71700.69500.71100.7110-
Mar 7, 20250.73700.73700.70700.70700.7070-
Mar 6, 20250.73900.73900.71200.72500.7250-
Mar 5, 20250.76300.76300.74500.74500.7450-
Mar 4, 20250.81500.81500.74200.74200.7420-
Mar 3, 20250.80600.80600.77900.77900.7790-
Feb 28, 20250.78000.80800.76800.79000.7900-
Feb 27, 20250.78800.78800.76700.78100.7810-
Feb 26, 20250.78700.78700.74800.76800.7680-
Feb 25, 20250.79100.79100.76300.76300.7630-
Feb 24, 20250.79200.81200.79100.79100.7910-
Feb 21, 20250.78800.78800.76300.77200.7720-
Feb 20, 20250.81900.81900.79300.79300.7930-
Feb 19, 20250.79300.80000.79300.80000.8000-
Feb 18, 20250.79500.79500.76900.78100.7810-
Feb 17, 20250.79400.79400.79200.79200.7920-
Feb 14, 20250.77900.77900.75000.77300.7730-
Feb 13, 20250.78400.78600.75100.75100.7510-
Feb 12, 20250.75900.75900.75500.75500.7550-
Feb 11, 20250.78000.78000.74300.74300.7430-
Feb 10, 20250.77600.77600.76400.76700.7670-
Feb 7, 20250.78600.78600.76400.77400.7740-
Feb 6, 20250.80900.80900.77300.77500.7750-
Feb 5, 20250.80100.80100.77300.77400.7740-
Feb 4, 20250.81300.81300.79500.80900.8090-
Feb 3, 20250.77000.86500.76700.81400.8140-
Jan 31, 20250.78200.78200.73200.73200.7320-
Jan 30, 20250.67800.79000.67800.76200.7620-
Jan 29, 20250.68900.68900.66400.66400.6640-
Jan 28, 20250.70900.70900.67300.67300.6730-
Jan 27, 20250.73900.73900.68100.71200.7120-
Jan 24, 20250.71900.71900.71900.71900.7190-
Jan 23, 20250.74000.74100.72000.72000.7200-
Jan 22, 20250.77000.77000.73600.73600.7360-
Jan 21, 20250.76700.77100.76600.76600.7660-
Jan 20, 20250.78100.78100.75200.76300.7630-
Jan 17, 20250.79600.79600.76500.76500.7650-
Jan 16, 20250.74500.74500.73800.74200.7420-
Jan 15, 20250.72200.77800.72200.77300.77303,300
Jan 14, 20250.74300.74300.71700.72000.7200-
Jan 13, 20250.73600.73600.70800.72200.7220-
Jan 10, 20250.74000.74100.72700.72700.7270-
Jan 9, 20250.73200.73900.73200.73800.7380-
Jan 8, 20250.76500.76500.72700.73000.7300-
Jan 7, 20250.78600.78600.75200.75700.7570-
Jan 6, 20250.77900.77900.77900.77900.7790-
Jan 3, 20250.81700.81700.81700.81700.8170-
Jan 2, 20250.77800.77800.77800.77800.7780-
Dec 30, 20240.77400.77400.77300.77300.7730-
Dec 27, 20240.74600.74600.74600.74600.7460-
Dec 23, 20240.72400.72400.71600.72100.7210-
Dec 20, 20240.72600.72600.70800.71000.7100-
Dec 19, 20240.76400.76400.72200.72800.7280-
Dec 18, 20240.76400.76400.74200.75200.7520-
Dec 17, 20240.74800.74800.74300.74600.7460-
Dec 16, 20240.76400.76400.73800.74000.7400-
Dec 13, 20240.73800.76400.73800.76400.7640-
Dec 12, 20240.77100.77100.74500.74900.7490-
Dec 11, 20240.78600.78900.78600.78900.7890-
Dec 10, 20240.77500.78000.77400.77900.7790-
Dec 9, 20240.75700.82200.75300.81200.8120-
Dec 6, 20240.81300.81300.79200.80000.8000-
Dec 5, 20240.80500.81300.78600.79800.7980-
Dec 4, 20240.84000.84000.79000.79000.7900-
Dec 3, 20240.94400.94400.83300.85200.8520-
Dec 2, 20241.01401.01400.98201.01401.0140-
Nov 29, 20240.98000.99400.95500.99400.9940-
Nov 28, 20240.96400.97100.96400.97100.9710-
Nov 27, 20240.97000.97000.90900.93200.9320-
Nov 26, 20240.98900.98900.86300.94900.9490-
Nov 25, 20241.04601.04600.98800.98800.9880-
Nov 22, 20240.99101.01000.95401.01001.0100-
Nov 21, 20240.98800.98800.95100.96300.9630-
Nov 20, 20240.94600.95600.94500.95600.9560-
Nov 19, 20240.98500.98500.93600.93600.9360-
Nov 18, 20240.99600.99600.97000.98000.9800-
Nov 15, 20240.97401.01000.95100.98600.9860-
Nov 14, 20240.95500.95500.95500.95500.9550-
Nov 13, 20240.98200.98200.93200.95500.9550-
Nov 12, 20240.94700.97400.91000.97400.9740-
Nov 11, 20240.93200.93200.92100.92500.9250-
Nov 8, 20240.94100.94100.89900.89900.8990-
Nov 7, 20240.94600.94600.92000.92100.9210-
Nov 6, 20240.92700.93200.91000.91800.9180-
Nov 5, 20240.90000.92200.90000.92200.9220-
Nov 4, 20240.89500.89600.87100.89600.8960-
Nov 1, 20240.89500.91000.86200.86200.8620-
Oct 31, 20240.91500.91500.89100.89100.8910-
Oct 30, 20240.89100.90500.86900.89700.8970-
Oct 29, 20240.90800.90800.87200.88600.8860-
Oct 28, 20240.89300.89300.86500.89100.8910-
Oct 25, 20240.91100.91100.87600.87600.8760-
Oct 24, 20240.90800.90800.87500.87600.8760-
Oct 23, 20240.92000.92000.89700.90600.9060-
Oct 22, 20240.91700.91700.89100.89900.8990-
Oct 21, 20240.95900.95900.90800.90800.90804,000
Oct 18, 20240.94500.96400.93100.94400.9440-
Oct 17, 20240.94300.94300.90500.92100.9210-
Oct 16, 20240.93000.93600.90700.93600.9360-
Oct 15, 20240.91200.91200.90300.90700.9070-
Oct 14, 20240.92100.92100.88800.90100.9010-
Oct 11, 20240.90600.90600.89900.90100.9010-
Oct 10, 20240.92100.92100.90000.90200.9020-
Oct 9, 20240.90600.90600.89300.90200.9020-
Oct 8, 20240.91200.91300.87400.89100.8910-
Oct 7, 20240.91600.91600.88400.89200.8920-
Oct 4, 20240.86400.89600.83600.89600.8960-
Oct 3, 20240.86600.86600.82700.84800.8480-
Oct 2, 20240.87400.87400.84500.84500.8450-
Oct 1, 20240.89300.89300.81000.85700.8570-
Sep 30, 20240.89300.89300.81000.81200.8120-
Sep 27, 20240.88200.89000.87900.89000.8900-
Sep 26, 20240.85600.87500.83900.87500.8750-
Sep 25, 20240.88100.88100.85500.85600.8560-
Sep 24, 20240.88600.88600.86300.86600.8660-
Sep 23, 20240.89300.89300.86100.86300.8630-
Sep 20, 20240.88600.89200.86300.89200.8920-
Sep 19, 20240.91800.91800.87300.87300.8730-
Sep 18, 20240.93900.93900.90800.90800.9080-
Sep 17, 20240.91000.91800.89900.91800.9180-
Sep 16, 20240.91900.92900.88600.92900.9290-
Sep 13, 20240.91100.91100.89300.89700.8970-
Sep 12, 20240.87400.88100.87200.88100.8810-
Sep 11, 20240.84900.86100.84900.85300.8530-
Sep 10, 20240.85900.85900.83900.83900.8390-
Sep 9, 20240.86300.86300.83400.83400.8340-
Sep 6, 20240.89000.89000.84400.84400.8440-
Sep 5, 20240.88000.88000.85400.87000.8700-
Sep 4, 20240.89000.89000.85400.85500.8550-
Sep 3, 20240.94300.94300.88100.88100.8810-
Sep 2, 20240.95200.95200.92400.92500.9250-
Aug 30, 20240.96800.96800.94300.94300.94308,800
Aug 29, 20240.96600.96600.93700.95500.9550-
Aug 28, 20240.99700.99700.94600.94700.9470-
Aug 27, 20240.96301.02000.96300.97300.9730-
Aug 26, 20240.96200.96400.96100.96300.9630-
Aug 23, 20240.94700.96200.94300.96200.9620-
Aug 22, 20240.95800.95800.93300.93800.9380-
Aug 21, 20240.95400.95400.93300.93300.9330-
Aug 20, 20240.97200.97200.93100.93600.9360-
Aug 19, 20240.94700.95400.92900.95400.9540-
Aug 16, 20240.94400.94600.93200.93200.9320-
Aug 15, 20240.92900.92900.92900.92900.9290-
Aug 14, 20240.93200.93200.93200.93200.9320-
Aug 13, 20240.96200.96200.96200.96200.9620-
Aug 12, 20240.93300.93900.93300.93900.9390-
Aug 9, 20240.91900.91900.91900.91900.9190-
Aug 8, 20240.91200.91200.91200.91200.9120-
Aug 7, 20240.87400.87400.87400.87400.8740-
Aug 6, 20240.89500.89500.89500.89500.8950-
Aug 5, 20240.88700.88700.88600.88600.8860-
Aug 2, 20241.00401.00400.96500.96500.9650-
Aug 1, 20241.03801.03801.02201.02201.0220-
Jul 31, 20241.02401.02401.01401.01401.0140-
Jul 30, 20241.02801.02801.00601.00601.0060-
Jul 29, 20241.05001.05001.05001.05001.0500-
Jul 26, 20241.05401.05401.05401.05401.0540-
Jul 25, 20241.07601.07601.03201.03201.0320-
Jul 24, 20241.09401.09401.06401.08001.0800-
Jul 23, 20241.12801.12801.07001.07001.0700-
Jul 22, 20241.07601.10401.06201.09401.0940-
Jul 19, 20241.11801.11801.05601.05601.0560-
Jul 18, 20241.12001.12001.09401.09401.0940-
Jul 17, 20241.09001.11601.08801.11001.1100-
Jul 16, 20241.10401.10401.07801.08001.0800-
Jul 15, 20241.12201.12201.08001.08201.0820-
Jul 12, 20241.09601.10601.08201.09401.0940-
Jul 11, 20241.14201.14201.08401.08401.0840-
Jul 10, 20241.12201.12201.08601.10801.1080-
Jul 9, 20241.09001.10001.09001.10001.1000-
Jul 8, 20241.13401.13401.07001.07201.0720-
Jul 5, 20241.14201.14201.12201.12601.1260-
Jul 4, 20241.10801.12601.10801.11601.1160-
Jul 3, 20241.11401.11401.08801.10801.1080-
Jul 2, 20241.10801.10801.07801.07801.0780-
Jul 1, 20241.10001.10001.07401.07801.0780-
Jun 28, 20241.12201.12201.09401.09601.0960-
Jun 27, 20241.12201.12201.09201.10601.1060-
Jun 26, 20241.12801.12801.09001.09001.0900-
Jun 25, 20241.14001.14001.09601.10401.1040-
Jun 24, 20241.13601.13601.09801.11801.1180-
Jun 21, 20241.18001.18001.13401.13401.1340-
Jun 20, 20241.15001.16201.13001.16201.1620-
Jun 19, 20241.14601.14601.11801.12401.1240-
Jun 18, 20241.12601.13401.10601.13401.1340-
Jun 17, 20241.08401.08401.08401.08401.0840-
Jun 14, 20241.09201.09201.05201.07201.0720-
Jun 13, 20241.16201.16201.13201.13801.1380-
Jun 12, 20241.17201.17401.13601.13801.1380-
Jun 11, 20241.17401.17401.14401.16001.1600-
Jun 10, 20241.10401.14201.10401.13801.1380-
Jun 7, 20241.04801.07201.04801.07001.0700-
Jun 6, 20241.03601.04001.03201.04001.0400-
Jun 5, 20241.03801.03801.00601.02401.0240-
Jun 4, 20241.07201.07201.07201.07201.0720-
Jun 3, 20241.12001.16401.12001.16401.16408,800
May 31, 20241.12401.12401.09201.10201.1020-
May 30, 20241.05801.06601.03201.06601.0660-
May 29, 20241.05201.05201.05201.05201.0520-
May 28, 20241.05801.06001.05801.06001.0600-
May 27, 20241.07201.07201.07201.07201.0720-
May 24, 20241.07001.07001.00801.02201.0220-
May 23, 20241.05801.05801.03401.05001.0500-
May 22, 20241.09201.09201.05801.06401.0640-
May 21, 20241.07601.07601.03601.05601.0560-
May 20, 20241.09001.09001.05601.05601.0560-
May 17, 20241.08601.08601.05801.06201.0620-
May 16, 20241.07001.07001.03801.04601.0460-
May 15, 20241.07801.07801.04601.04601.0460-
May 14, 20241.07201.08201.02201.08201.0820-
May 13, 20241.03201.04401.03201.04401.0440-
May 10, 20241.02001.02001.00001.00601.0060-
May 9, 20241.01801.01800.99000.99900.9990-
May 8, 20240.97801.00000.97800.99300.9930-
May 7, 20240.98800.98800.96900.96900.9690-
May 6, 20240.98800.98900.98800.98900.9890-
May 3, 20240.98500.98500.95800.96000.9600-
May 2, 20240.97800.97800.94900.96600.9660-
Apr 30, 20240.97400.97400.94700.96100.9610-

Related Tickers

HOJ.F Horizon Oil Limited
0.0935
+1.63%
 
HOJ.MU Horizon Oil Ltd
0.1120
0.00%
 
HZNFF Horizon Oil Limited
0.1200
0.00%
 
SEA.L Seascape Energy Asia plc
29.50
0.00%
 
CDR.TO Condor Energies Inc.
1.6200
-0.61%
 
HZN.AX Horizon Oil Limited
0.1800
-2.70%
 
GSP.MI Gas Plus S.p.A.
3.3000
0.00%
 
PNOR.OL PetroNor E&P ASA
12.50
+0.81%
 
GASX.V NG Energy International Corp.
0.8900
-1.11%
 
TNZ.TO Tenaz Energy Corp.
15.48
-1.46%