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

Stuttgart - Delayed Quote EUR

SeaBird Exploration PLC (E36.SG)

Compare

0.5090

-0.0020

(-0.39%)

As of 3:33:16 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.5110	0.5210	0.5080	0.5090	0.5090	-
Feb 20, 2025	0.5150	0.5200	0.5110	0.5110	0.5110	-
Feb 19, 2025	0.5140	0.5250	0.5140	0.5210	0.5210	-
Feb 18, 2025	0.5220	0.5310	0.5130	0.5130	0.5130	-
Feb 17, 2025	0.5200	0.5280	0.5200	0.5280	0.5280	-
Feb 14, 2025	0.5180	0.5260	0.5080	0.5170	0.5170	-
Feb 13, 2025	0.5420	0.5470	0.5310	0.5330	0.5330	5,000
Feb 12, 2025	0.5330	0.5560	0.5330	0.5500	0.5500	-
Feb 11, 2025	0.5550	0.5550	0.5350	0.5420	0.5420	-
Feb 10, 2025	0.5420	0.5580	0.5420	0.5530	0.5530	-
Feb 7, 2025	0.5360	0.5490	0.5360	0.5420	0.5420	-
Feb 6, 2025	0.5350	0.5440	0.5350	0.5430	0.5430	-
Feb 5, 2025	0.5340	0.5490	0.5340	0.5410	0.5410	-
Feb 4, 2025	0.5100	0.5430	0.5100	0.5340	0.5340	-
Feb 3, 2025	0.4800	0.5200	0.4800	0.5160	0.5160	-
Jan 31, 2025	0.4740	0.4855	0.4740	0.4780	0.4780	-
Jan 30, 2025	0.4735	0.4830	0.4735	0.4820	0.4820	-
Jan 29, 2025	0.4770	0.4860	0.4770	0.4810	0.4810	-
Jan 28, 2025	0.4765	0.4895	0.4740	0.4895	0.4895	-
Jan 27, 2025	0.4765	0.4880	0.4765	0.4860	0.4860	-
Jan 24, 2025	0.4840	0.4905	0.4730	0.4730	0.4730	-
Jan 23, 2025	0.4855	0.4945	0.4855	0.4880	0.4880	-
Jan 22, 2025	0.4840	0.4945	0.4840	0.4855	0.4855	-
Jan 21, 2025	0.4785	0.4900	0.4785	0.4900	0.4900	-
Jan 20, 2025	0.4785	0.4915	0.4785	0.4865	0.4865	-
Jan 17, 2025	0.4805	0.4905	0.4805	0.4875	0.4875	-
Jan 16, 2025	0.4875	0.4945	0.4810	0.4810	0.4810	-
Jan 15, 2025	0.4935	0.5030	0.4935	0.4985	0.4985	-
Jan 14, 2025	0.4965	0.5080	0.4935	0.4935	0.4935	-
Jan 13, 2025	0.4825	0.5050	0.4825	0.5040	0.5040	-
Jan 10, 2025	0.4760	0.4890	0.4760	0.4890	0.4890	-
Jan 9, 2025	0.4815	0.4850	0.4815	0.4830	0.4830	-
Jan 8, 2025	0.4805	0.4865	0.4805	0.4865	0.4865	-
Jan 7, 2025	0.4740	0.4835	0.4740	0.4820	0.4820	-
Jan 6, 2025	0.4725	0.4805	0.4725	0.4805	0.4805	-
Jan 3, 2025	0.4810	0.4810	0.4810	0.4810	0.4810	-
Jan 2, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 30, 2024	0.4595	0.4595	0.4595	0.4595	0.4595	-
Dec 27, 2024	0.4655	0.4705	0.4655	0.4670	0.4670	-
Dec 23, 2024	0.4605	0.4750	0.4605	0.4735	0.4735	-
Dec 20, 2024	0.4675	0.4710	0.4595	0.4595	0.4595	-
Dec 19, 2024	0.4620	0.4705	0.4620	0.4685	0.4685	-
Dec 18, 2024	0.4685	0.4780	0.4685	0.4730	0.4730	-
Dec 17, 2024	0.4785	0.4905	0.4780	0.4780	0.4780	-
Dec 16, 2024	0.4785	0.4905	0.4785	0.4865	0.4865	-
Dec 13, 2024	0.4730	0.4855	0.4730	0.4820	0.4820	-
Dec 12, 2024	0.4810	0.4910	0.4810	0.4885	0.4885	-
Dec 11, 2024	0.4730	0.4930	0.4730	0.4895	0.4895	-
Dec 10, 2024	0.4735	0.4830	0.4735	0.4825	0.4825	-
Dec 9, 2024	0.4750	0.4830	0.4750	0.4805	0.4805	-
Dec 6, 2024	0.4740	0.4855	0.4740	0.4855	0.4855	-
Dec 5, 2024	0.4785	0.4870	0.4785	0.4855	0.4855	-
Dec 4, 2024	0.4785	0.4970	0.4785	0.4880	0.4880	-
Dec 3, 2024	0.4700	0.4865	0.4700	0.4865	0.4865	-
Dec 2, 2024	0.4660	0.4780	0.4660	0.4750	0.4750	-
Nov 29, 2024	0.4630	0.4790	0.4630	0.4790	0.4790	-
Nov 28, 2024	0.4505	0.4680	0.4505	0.4680	0.4680	-
Nov 27, 2024	0.4820	0.4960	0.4610	0.4610	0.4610	6,500
Nov 26, 2024	0.4785	0.4785	0.4785	0.4785	0.4785	-
Nov 25, 2024	0.4700	0.4705	0.4700	0.4705	0.4705	-
Nov 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 20, 2024	0.4480	0.4620	0.4480	0.4575	0.4575	-
Nov 19, 2024	0.4440	0.4590	0.4440	0.4590	0.4590	-
Nov 18, 2024	0.4450	0.4545	0.4425	0.4425	0.4425	-
Nov 15, 2024	0.4400	0.4580	0.4400	0.4580	0.4580	-
Nov 14, 2024	0.4325	0.4505	0.4325	0.4495	0.4495	-
Nov 13, 2024	0.4100	0.4430	0.4100	0.4330	0.4330	-
Nov 12, 2024	0.4070	0.4190	0.4070	0.4185	0.4185	-
Nov 11, 2024	0.4015	0.4160	0.4015	0.4140	0.4140	-
Nov 8, 2024	0.4000	0.4015	0.4000	0.4015	0.4015	-
Nov 7, 2024	0.3970	0.4130	0.3970	0.4005	0.4005	-
Nov 6, 2024	0.3870	0.4045	0.3870	0.4045	0.4045	-
Nov 5, 2024	0.3925	0.4050	0.3865	0.3865	0.3865	-
Nov 4, 2024	0.3940	0.4070	0.3935	0.4020	0.4020	-
Nov 1, 2024	0.3940	0.4070	0.3935	0.4070	0.4070	-
Oct 31, 2024	0.4035	0.4115	0.3945	0.3945	0.3945	-
Oct 30, 2024	0.0215 Dividend
Oct 30, 2024	0.4265	0.4265	0.4145	0.4145	0.4145	-
Oct 29, 2024	0.4220	0.4385	0.4220	0.4370	0.1870	-
Oct 28, 2024	0.4145	0.4280	0.4145	0.4280	0.1831	-
Oct 25, 2024	0.4130	0.4240	0.4130	0.4155	0.1778	-
Oct 24, 2024	0.4145	0.4270	0.4145	0.4225	0.1808	-
Oct 23, 2024	0.4155	0.4230	0.4135	0.4140	0.1772	-
Oct 22, 2024	0.4115	0.4230	0.4115	0.4215	0.1804	-
Oct 21, 2024	0.4040	0.4175	0.4040	0.4105	0.1757	-
Oct 18, 2024	0.4050	0.4175	0.4050	0.4150	0.1776	-
Oct 17, 2024	0.4055	0.4145	0.4055	0.4145	0.1774	-
Oct 16, 2024	0.4125	0.4220	0.4065	0.4065	0.1739	-
Oct 15, 2024	0.4150	0.4220	0.4150	0.4220	0.1806	-
Oct 14, 2024	0.4105	0.4225	0.4105	0.4155	0.1778	-
Oct 11, 2024	0.4100	0.4200	0.4100	0.4110	0.1759	-
Oct 10, 2024	0.4075	0.4160	0.4075	0.4160	0.1780	-
Oct 9, 2024	0.4095	0.4175	0.4095	0.4140	0.1772	-
Oct 8, 2024	0.4110	0.4245	0.4110	0.4190	0.1793	-
Oct 7, 2024	0.4115	0.4220	0.4115	0.4185	0.1791	-
Oct 4, 2024	0.4080	0.4180	0.4080	0.4180	0.1789	-
Oct 3, 2024	0.4085	0.4170	0.4085	0.4155	0.1778	-
Oct 2, 2024	0.4040	0.4170	0.4040	0.4090	0.1750	-
Oct 1, 2024	0.4040	0.4120	0.4040	0.4045	0.1731	-
Sep 30, 2024	0.4045	0.4135	0.4035	0.4035	0.1727	-
Sep 27, 2024	0.4010	0.4130	0.4010	0.4040	0.1729	-
Sep 26, 2024	0.4075	0.4145	0.4025	0.4025	0.1722	-
Sep 25, 2024	0.4120	0.4225	0.4120	0.4200	0.1797	-
Sep 24, 2024	0.4095	0.4200	0.4095	0.4195	0.1795	-
Sep 23, 2024	0.4025	0.4170	0.4025	0.4085	0.1748	-
Sep 20, 2024	0.4020	0.4130	0.4015	0.4015	0.1718	-
Sep 19, 2024	0.3990	0.4115	0.3990	0.4105	0.1757	-
Sep 18, 2024	0.3980	0.4080	0.3980	0.4075	0.1744	-
Sep 17, 2024	0.4035	0.4105	0.4035	0.4065	0.1739	-
Sep 16, 2024	0.4050	0.4200	0.4030	0.4030	0.1725	-
Sep 13, 2024	0.3965	0.4095	0.3965	0.4030	0.1725	-
Sep 12, 2024	0.3875	0.4020	0.3875	0.3985	0.1705	-
Sep 11, 2024	0.3940	0.4050	0.3940	0.3945	0.1688	-
Sep 10, 2024	0.3895	0.4090	0.3895	0.4030	0.1725	-
Sep 9, 2024	0.3975	0.4005	0.3950	0.3985	0.1705	-
Sep 6, 2024	0.3975	0.4085	0.3975	0.4050	0.1733	-
Sep 5, 2024	0.4020	0.4085	0.3990	0.3990	0.1707	-
Sep 4, 2024	0.4125	0.4170	0.4025	0.4025	0.1722	-
Sep 3, 2024	0.4200	0.4340	0.4200	0.4230	0.1810	-
Sep 2, 2024	0.4155	0.4290	0.4155	0.4290	0.1836	-
Aug 30, 2024	0.4245	0.4305	0.4200	0.4200	0.1797	-
Aug 29, 2024	0.4180	0.4300	0.4180	0.4240	0.1814	-
Aug 28, 2024	0.4310	0.4310	0.4165	0.4175	0.1787	-
Aug 27, 2024	0.4315	0.4405	0.4315	0.4380	0.1874	-
Aug 26, 2024	0.4285	0.4415	0.4285	0.4415	0.1889	-
Aug 23, 2024	0.4250	0.4345	0.4250	0.4285	0.1834	-
Aug 22, 2024	0.4075	0.4290	0.4075	0.4250	0.1819	-
Aug 21, 2024	0.4010	0.4095	0.4010	0.4085	0.1748	-
Aug 20, 2024	0.4025	0.4100	0.4025	0.4100	0.1754	-
Aug 19, 2024	0.3985	0.4070	0.3985	0.4060	0.1737	-
Aug 16, 2024	0.3965	0.4085	0.3965	0.4045	0.1731	-
Aug 15, 2024	0.4010	0.4095	0.3890	0.4065	0.1739	-
Aug 14, 2024	0.3910	0.4060	0.3910	0.4035	0.1727	-
Aug 13, 2024	0.4055	0.4135	0.3995	0.3995	0.1710	-
Aug 12, 2024	0.4015	0.4120	0.4000	0.4120	0.1763	-
Aug 9, 2024	0.4035	0.4165	0.3980	0.3980	0.1703	-
Aug 8, 2024	0.3985	0.4090	0.3985	0.4075	0.1744	-
Aug 7, 2024	0.3845	0.4085	0.3845	0.4000	0.1712	-
Aug 6, 2024	0.3745	0.3985	0.3745	0.3850	0.1647	-
Aug 5, 2024	0.3945	0.3945	0.3730	0.3730	0.1596	-
Aug 2, 2024	0.4140	0.4165	0.4055	0.4055	0.1735	-
Aug 1, 2024	0.4205	0.4295	0.4205	0.4230	0.1810	-
Jul 31, 2024	0.4195	0.4280	0.4195	0.4255	0.1821	-
Jul 30, 2024	0.4125	0.4290	0.4125	0.4275	0.1829	-
Jul 29, 2024	0.4110	0.4300	0.4110	0.4255	0.1821	-
Jul 26, 2024	0.4160	0.4310	0.4160	0.4280	0.1831	-
Jul 25, 2024	0.4210	0.4230	0.4130	0.4170	0.1784	-
Jul 24, 2024	0.4025	0.4290	0.4025	0.4290	0.1836	-
Jul 23, 2024	0.3920	0.4105	0.3920	0.4105	0.1757	-
Jul 22, 2024	0.3925	0.4030	0.3925	0.4025	0.1722	-
Jul 19, 2024	0.3950	0.4030	0.3950	0.4025	0.1722	-
Jul 18, 2024	0.3935	0.4060	0.3935	0.4060	0.1737	-
Jul 17, 2024	0.3920	0.4025	0.3920	0.4025	0.1722	-
Jul 16, 2024	0.3905	0.3995	0.3905	0.3995	0.1710	-
Jul 15, 2024	0.3910	0.4010	0.3910	0.3990	0.1707	-
Jul 12, 2024	0.3920	0.4035	0.3920	0.4010	0.1716	-
Jul 11, 2024	0.3920	0.4010	0.3920	0.3995	0.1710	-
Jul 10, 2024	0.3920	0.4035	0.3920	0.4005	0.1714	-
Jul 9, 2024	0.3960	0.4030	0.3960	0.4015	0.1718	-
Jul 8, 2024	0.3995	0.4090	0.3995	0.4040	0.1729	-
Jul 5, 2024	0.4005	0.4100	0.3990	0.3990	0.1707	-
Jul 4, 2024	0.4015	0.4140	0.4015	0.4105	0.1757	-
Jul 3, 2024	0.3985	0.4085	0.3985	0.4085	0.1748	-
Jul 2, 2024	0.4075	0.4165	0.4020	0.4020	0.1720	-
Jul 1, 2024	0.4030	0.4190	0.4030	0.4160	0.1780	-
Jun 28, 2024	0.4030	0.4145	0.4030	0.4140	0.1772	-
Jun 27, 2024	0.3975	0.4115	0.3975	0.4110	0.1759	-
Jun 26, 2024	0.3885	0.4105	0.3885	0.4055	0.1735	-
Jun 25, 2024	0.3925	0.4025	0.3925	0.4010	0.1716	-
Jun 24, 2024	0.3875	0.3960	0.3875	0.3960	0.1695	-
Jun 21, 2024	0.3935	0.4010	0.3935	0.4010	0.1716	-
Jun 20, 2024	0.3860	0.3995	0.3860	0.3995	0.1710	-
Jun 19, 2024	0.3895	0.3980	0.3860	0.3860	0.1652	-
Jun 18, 2024	0.3860	0.3965	0.3860	0.3950	0.1690	-
Jun 17, 2024	0.3835	0.3945	0.3835	0.3845	0.1645	-
Jun 14, 2024	0.3900	0.3970	0.3900	0.3925	0.1680	-
Jun 13, 2024	0.3950	0.3995	0.3815	0.3985	0.1705	-
Jun 12, 2024	0.3940	0.4075	0.3940	0.4055	0.1735	-
Jun 11, 2024	0.3985	0.4075	0.3985	0.4075	0.1744	-
Jun 10, 2024	0.0215 Dividend
Jun 10, 2024	0.4170	0.4170	0.3890	0.3980	0.1703	-
Jun 7, 2024	0.4245	0.4340	0.4205	0.4210	0.0732	-
Jun 6, 2024	0.4270	0.4365	0.4270	0.4280	0.0744	-
Jun 5, 2024	0.4240	0.4400	0.4240	0.4390	0.0763	-
Jun 4, 2024	0.4285	0.4345	0.4285	0.4340	0.0754	-
Jun 3, 2024	0.4230	0.4450	0.4230	0.4390	0.0763	-
May 31, 2024	0.4180	0.4345	0.4180	0.4320	0.0751	-
May 30, 2024	0.4130	0.4290	0.4130	0.4285	0.0745	-
May 29, 2024	0.4160	0.4280	0.4160	0.4265	0.0741	-
May 28, 2024	0.4165	0.4265	0.4165	0.4165	0.0724	-
May 27, 2024	0.4035	0.4215	0.4035	0.4215	0.0733	-
May 24, 2024	0.4045	0.4130	0.4045	0.4115	0.0715	-
May 23, 2024	0.4000	0.4160	0.4000	0.4140	0.0720	-
May 22, 2024	0.4080	0.4105	0.4000	0.4000	0.0695	-
May 21, 2024	0.3900	0.4240	0.3900	0.4165	0.0724	-
May 20, 2024	0.3910	0.3910	0.3910	0.3910	0.0680	-
May 17, 2024	0.3895	0.3900	0.3895	0.3900	0.0678	-
May 16, 2024	0.3895	0.4045	0.3895	0.4025	0.0700	-
May 15, 2024	0.3840	0.4060	0.3840	0.3960	0.0688	-
May 14, 2024	0.3825	0.3910	0.3825	0.3905	0.0679	-
May 13, 2024	0.3815	0.3980	0.3815	0.3820	0.0664	-
May 10, 2024	0.3735	0.3920	0.3735	0.3915	0.0680	-
May 9, 2024	0.3715	0.3715	0.3715	0.3715	0.0646	-
May 8, 2024	0.3665	0.3770	0.3635	0.3765	0.0654	-
May 7, 2024	0.3650	0.3725	0.3650	0.3725	0.0647	-
May 6, 2024	0.3610	0.3745	0.3610	0.3655	0.0635	-
May 3, 2024	0.3555	0.3740	0.3555	0.3735	0.0649	-
May 2, 2024	0.3565	0.3625	0.3525	0.3610	0.0627	-
Apr 30, 2024	0.3555	0.3665	0.3530	0.3635	0.0632	-
Apr 29, 2024	0.3610	0.3810	0.3560	0.3560	0.0619	-
Apr 26, 2024	0.3570	0.3710	0.3550	0.3710	0.0645	-
Apr 25, 2024	0.3455	0.3710	0.3455	0.3565	0.0620	-
Apr 24, 2024	0.3495	0.3590	0.3455	0.3455	0.0601	-
Apr 23, 2024	0.3435	0.3565	0.3435	0.3550	0.0617	-
Apr 22, 2024	0.3395	0.3570	0.3395	0.3510	0.0610	-
Apr 19, 2024	0.3385	0.3480	0.3385	0.3395	0.0590	-
Apr 18, 2024	0.3420	0.3475	0.3420	0.3465	0.0602	-
Apr 17, 2024	0.3370	0.3510	0.3370	0.3510	0.0610	-
Apr 16, 2024	0.3425	0.3465	0.3425	0.3465	0.0602	-
Apr 15, 2024	0.3415	0.3495	0.3415	0.3470	0.0603	-
Apr 12, 2024	0.3410	0.3530	0.3410	0.3520	0.0612	-
Apr 11, 2024	0.3355	0.3505	0.3355	0.3500	0.0608	-
Apr 10, 2024	0.3385	0.3515	0.3385	0.3455	0.0601	-
Apr 9, 2024	0.3365	0.3480	0.3365	0.3475	0.0604	-
Apr 8, 2024	0.3335	0.3425	0.3335	0.3425	0.0595	-
Apr 5, 2024	0.3365	0.3455	0.3345	0.3345	0.0581	-
Apr 4, 2024	0.3360	0.3460	0.3360	0.3450	0.0600	-
Apr 3, 2024	0.3335	0.3435	0.3335	0.3350	0.0582	-
Apr 2, 2024	0.3370	0.3430	0.3370	0.3425	0.0595	-
Mar 28, 2024	0.3410	0.3410	0.3410	0.3410	0.0593	-
Mar 27, 2024	0.3410	0.3485	0.3410	0.3410	0.0593	-
Mar 26, 2024	0.3460	0.3545	0.3460	0.3520	0.0612	-
Mar 25, 2024	0.3470	0.3540	0.3435	0.3540	0.0615	-
Mar 22, 2024	0.3450	0.3570	0.3450	0.3570	0.0621	-
Mar 21, 2024	0.3465	0.3550	0.3465	0.3505	0.0609	-
Mar 20, 2024	0.3440	0.3535	0.3440	0.3535	0.0614	-
Mar 19, 2024	0.3425	0.3520	0.3375	0.3520	0.0612	-
Mar 18, 2024	0.3485	0.3595	0.3430	0.3430	0.0596	-
Mar 15, 2024	0.3500	0.3585	0.3500	0.3585	0.0623	-
Mar 14, 2024	0.3545	0.3615	0.3500	0.3500	0.0608	-
Mar 13, 2024	0.3430	0.3525	0.3430	0.3510	0.0610	-
Mar 12, 2024	0.3490	0.3615	0.3490	0.3510	0.0610	-
Mar 11, 2024	0.3450	0.3540	0.3450	0.3525	0.0613	-
Mar 8, 2024	0.3485	0.3570	0.3430	0.3465	0.0602	-
Mar 7, 2024	0.3490	0.3590	0.3485	0.3485	0.0606	-
Mar 6, 2024	0.3420	0.3570	0.3385	0.3430	0.0596	-
Mar 5, 2024	0.3460	0.3515	0.3460	0.3500	0.0608	-
Mar 4, 2024	0.3455	0.3555	0.3455	0.3555	0.0618	-
Mar 1, 2024	0.3455	0.3585	0.3455	0.3460	0.0601	-
Feb 29, 2024	0.3415	0.3545	0.3415	0.3515	0.0611	-
Feb 28, 2024	0.3440	0.3510	0.3440	0.3510	0.0610	-
Feb 27, 2024	0.3495	0.3620	0.3495	0.3500	0.0608	-
Feb 26, 2024	0.3570	0.3655	0.3570	0.3570	0.0621	-
Feb 23, 2024	0.3785	0.3785	0.3570	0.3570	0.0621	-
Feb 22, 2024	0.3860	0.4000	0.3860	0.3890	0.0676	-
Feb 21, 2024	0.3800	0.3920	0.3800	0.3920	0.0681	-

Y9R.F Ashtead Technology Holdings Plc

6.60

+3.12%

HAL.MU Halliburton Co

25.65

+0.25%

9TG.DU Gaztransport et technigaz SA

142.00

+5.42%

SPEA.BE Saipem SpA

2.2770

-2.06%

CFWFF Calfrac Well Services Ltd.

2.7700

0.00%

EXM.BR Exmar NV

11.50

0.00%

MDIKF MODEC, Inc.

18.29

0.00%

KLNG Koil Energy Solutions, Inc.

2.2100

-6.36%

ZEFI.NE Zefiro Methane Corp.

0.5800

+1.75%

HWO.TO High Arctic Energy Services Inc

1.0700

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SeaBird Exploration PLC (E36.SG)

Related Tickers