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

Berlin - Delayed Quote EUR

Ithaca Energy PLC (XE3.BE)

1.6000
+0.0500
+(3.23%)
At close: April 28 at 8:13:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.00000.00000.00001.60001.6000-
Apr 25, 20251.55001.55001.55001.55001.5500-
Apr 24, 20251.53001.53001.53001.53001.5300-
Apr 23, 20251.61001.61001.61001.61001.6100-
Apr 22, 20251.64001.64001.64001.64001.6400-
Apr 17, 20251.62001.62001.62001.62001.6200-
Apr 16, 20251.61001.61001.61001.61001.6100-
Apr 15, 20251.58001.58001.58001.58001.5800-
Apr 14, 20251.58001.58001.58001.58001.5800-
Apr 11, 20251.53001.53001.53001.53001.5300-
Apr 10, 20251.56001.56001.56001.56001.5600-
Apr 9, 20251.48001.48001.48001.48001.4800-
Apr 8, 20251.57001.57001.57001.57001.5700-
Apr 7, 20251.53001.53001.53001.53001.5300-
Apr 4, 20251.65001.65001.65001.65001.6500-
Apr 3, 2025 0.11094687 Dividend
Apr 3, 20251.60001.60001.60001.60001.6000-
Apr 2, 20251.90001.90001.90001.90001.8058-
Apr 1, 20251.93001.93001.93001.93001.8343-
Mar 31, 20251.93001.93001.93001.93001.8343-
Mar 28, 20251.93001.93001.93001.93001.8343-
Mar 27, 20251.85001.85001.85001.85001.7582-
Mar 26, 20251.67001.67001.67001.67001.5872-
Mar 25, 20251.63001.63001.63001.63001.5492-
Mar 24, 20251.63001.63001.63001.63001.5492-
Mar 21, 20251.63001.63001.63001.63001.5492-
Mar 20, 20251.64001.64001.64001.64001.5587-
Mar 19, 20251.63001.63001.63001.63001.5492-
Mar 18, 20251.62001.62001.62001.62001.5397-
Mar 17, 20251.59001.59001.59001.59001.5111-
Mar 14, 20251.60001.60001.60001.60001.5206-
Mar 13, 20251.55001.55001.55001.55001.4731-
Mar 12, 20251.53001.53001.53001.53001.4541-
Mar 11, 20251.54001.54001.54001.54001.4636-
Mar 10, 20251.50001.50001.50001.50001.4256-
Mar 7, 20251.51001.51001.51001.51001.4351-
Mar 6, 20251.63001.63001.63001.63001.5492-
Mar 5, 20251.67001.67001.67001.67001.5872-
Mar 4, 20251.69001.69001.69001.69001.6062-
Mar 3, 20251.74001.74001.74001.74001.6537-
Feb 28, 20251.73001.73001.73001.73001.6442-
Feb 27, 20251.72001.72001.72001.72001.6347-
Feb 26, 20251.71001.71001.71001.71001.6252-
Feb 25, 20251.72001.72001.72001.72001.6347-
Feb 24, 20251.71001.71001.71001.71001.6252-
Feb 21, 20251.73001.73001.73001.73001.6442-
Feb 20, 20251.60001.60001.60001.60001.5206-
Feb 19, 20251.58001.58001.58001.58001.5016-
Feb 18, 20251.57001.57001.57001.57001.4921-
Feb 17, 20251.62001.62001.61001.61001.53021,000
Feb 14, 20251.58001.58001.58001.58001.5016-
Feb 13, 20251.62001.62001.62001.62001.5397-
Feb 12, 20251.59001.59001.59001.59001.5111-
Feb 11, 20251.56001.56001.56001.56001.4826-
Feb 10, 20251.55001.55001.55001.55001.4731-
Feb 7, 20251.57001.57001.57001.57001.4921-
Feb 6, 20251.56001.56001.56001.56001.4826-
Feb 5, 20251.53001.53001.53001.53001.4541-
Feb 4, 20251.54001.54001.54001.54001.4636-
Feb 3, 20251.48001.48001.48001.48001.4066-
Jan 31, 20251.53001.53001.53001.53001.4541-
Jan 30, 20251.52001.52001.52001.52001.44462,000
Jan 29, 20251.52001.52001.52001.52001.4446-
Jan 28, 20251.51001.51001.51001.51001.4351-
Jan 27, 20251.45001.45001.45001.45001.3781-
Jan 24, 20251.52001.52001.52001.52001.4446-
Jan 23, 20251.59001.59001.59001.59001.5111-
Jan 22, 20251.64001.64001.64001.64001.5587-
Jan 21, 20251.61001.61001.61001.61001.5302-
Jan 20, 20251.70001.70001.70001.70001.6157-
Jan 17, 20251.65001.65001.65001.65001.5682-
Jan 16, 20251.64001.64001.64001.64001.5587-
Jan 15, 20251.60001.60001.60001.60001.5206-
Jan 14, 20251.60001.60001.60001.60001.5206-
Jan 13, 20251.53001.53001.53001.53001.4541-
Jan 10, 20251.55001.55001.55001.55001.4731-
Jan 9, 20251.51001.51001.51001.51001.4351500
Jan 8, 20251.51001.51001.51001.51001.4351-
Jan 7, 20251.50001.50001.50001.50001.4256-
Jan 6, 20251.50001.50001.50001.50001.4256-
Jan 3, 20251.40001.40001.40001.40001.3306-
Jan 2, 20251.29001.29001.29001.29001.2260-
Dec 30, 20241.29001.29001.29001.29001.2260-
Dec 27, 20241.27001.27001.27001.27001.2070-
Dec 23, 20241.27001.27001.27001.27001.2070-
Dec 20, 20241.25001.25001.25001.25001.1880-
Dec 19, 20241.24001.24001.24001.24001.1785-
Dec 18, 20241.27001.27001.27001.27001.2070-
Dec 17, 20241.31001.31001.31001.31001.2450-
Dec 16, 20241.30001.30001.30001.30001.2355-
Dec 13, 20241.31001.31001.31001.31001.2450-
Dec 12, 20241.33001.33001.33001.33001.2640-
Dec 11, 20241.23001.23001.23001.23001.1690-
Dec 10, 20241.27001.27001.27001.27001.2070-
Dec 9, 20241.28001.28001.28001.28001.2165-
Dec 6, 20241.28001.28001.28001.28001.2165-
Dec 5, 20241.30001.30001.30001.30001.2355-
Dec 4, 20241.29001.29001.29001.29001.2260-
Dec 3, 20241.24001.24001.24001.24001.1785-
Dec 2, 20241.25001.25001.25001.25001.1880-
Nov 29, 20241.27001.27001.27001.27001.2070-
Nov 28, 20241.34001.34001.34001.34001.2735-
Nov 27, 20241.37001.37001.37001.37001.3021-
Nov 26, 20241.42001.42001.42001.42001.3496-
Nov 25, 20241.39001.39001.39001.39001.3211-
Nov 22, 20241.33001.33001.33001.33001.2640-
Nov 21, 20241.21001.21001.21001.21001.1500-
Nov 20, 20241.21001.21001.21001.21001.1500-
Nov 19, 20241.20001.20001.20001.20001.1405-
Nov 18, 20241.22001.22001.22001.22001.1595-
Nov 15, 20241.12001.12001.12001.12001.0645-
Nov 14, 20241.16001.16001.16001.16001.1025-
Nov 13, 20241.15001.15001.15001.15001.0930-
Nov 12, 20241.21001.21001.21001.21001.1500-
Nov 11, 20241.20001.20001.20001.20001.1405-
Nov 8, 20241.24001.24001.24001.24001.1785-
Nov 7, 20241.26001.26001.26001.26001.1975-
Nov 6, 20241.23001.23001.23001.23001.1690-
Nov 5, 20241.19001.19001.19001.19001.1310-
Nov 4, 20241.19001.19001.19001.19001.1310-
Nov 1, 20241.22001.22001.22001.22001.1595-
Oct 31, 20241.22001.22001.22001.22001.1595-
Oct 30, 20241.22001.22001.22001.22001.1595-
Oct 29, 20241.24001.24001.24001.24001.1785-
Oct 28, 20241.29001.29001.29001.29001.2260-
Oct 25, 20241.25001.25001.25001.25001.1880-
Oct 24, 20241.27001.27001.27001.27001.2070-
Oct 23, 20241.27001.27001.27001.27001.2070-
Oct 22, 20241.25001.25001.25001.25001.1880-
Oct 21, 20241.19001.19001.19001.19001.1310-
Oct 18, 20241.20001.20001.20001.20001.1405-
Oct 17, 20241.22001.22001.22001.22001.1595-
Oct 16, 20241.19001.19001.19001.19001.1310-
Oct 15, 20241.23001.23001.23001.23001.1690-
Oct 14, 20241.25001.25001.25001.25001.1880-
Oct 11, 20241.26001.26001.26001.26001.1975-
Oct 10, 20241.24001.24001.24001.24001.1785-
Oct 9, 20241.27001.27001.27001.27001.2070-
Oct 8, 20241.37001.37001.37001.37001.3021-
Oct 7, 20241.40001.40001.40001.40001.3306-
Oct 4, 20241.41001.41001.41001.41001.3401-
Oct 3, 20241.37001.37001.37001.37001.3021-
Oct 2, 20241.29001.29001.29001.29001.2260-
Oct 1, 20241.33001.33001.28001.28001.2165700
Sep 30, 20241.29001.29001.29001.29001.2260-
Sep 27, 20241.24001.24001.24001.24001.1785-
Sep 26, 20241.32001.32001.32001.32001.2545-
Sep 25, 20241.26001.26001.26001.26001.1975-
Sep 24, 20241.28001.28001.28001.28001.2165-
Sep 23, 20241.28001.28001.28001.28001.2165-
Sep 20, 20241.26001.26001.26001.26001.1975-
Sep 19, 20241.24001.24001.24001.24001.1785-
Sep 18, 20241.24001.24001.24001.24001.1785-
Sep 17, 20241.23001.23001.23001.23001.1690-
Sep 16, 20241.24001.24001.24001.24001.1785-
Sep 13, 20241.24001.24001.24001.24001.1785-
Sep 12, 20241.22001.22001.22001.22001.1595-
Sep 11, 20241.20001.20001.20001.20001.1405-
Sep 10, 20241.29001.29001.29001.29001.2260-
Sep 9, 20241.32001.32001.32001.32001.2545-
Sep 6, 20241.39001.39001.39001.39001.3211-
Sep 5, 20241.42001.42001.42001.42001.3496-
Sep 4, 20241.52001.52001.52001.52001.4446-
Sep 3, 20241.57001.57001.57001.57001.4921-
Sep 2, 20241.55001.55001.55001.55001.4731-
Aug 30, 20241.57001.57001.57001.57001.4921-
Aug 29, 20241.56001.56001.56001.56001.4826-
Aug 28, 20241.57001.57001.57001.57001.4921-
Aug 27, 20241.50001.50001.50001.50001.4256-
Aug 26, 20241.52001.52001.52001.52001.4446-
Aug 23, 20241.49001.49001.49001.49001.4161-
Aug 22, 20241.58001.58001.58001.58001.5016-
Aug 21, 20241.55001.55001.55001.55001.4731-
Aug 20, 20241.55001.55001.55001.55001.4731-
Aug 19, 20241.53001.53001.53001.53001.4541-
Aug 16, 20241.53001.53001.53001.53001.4541-
Aug 15, 20241.47001.47001.47001.47001.3971-
Aug 14, 20241.46001.46001.46001.46001.3876-
Aug 13, 20241.45001.45001.45001.45001.3781-
Aug 12, 20241.43001.43001.43001.43001.3591-
Aug 9, 20241.44001.44001.44001.44001.3686-
Aug 8, 20241.41001.41001.41001.41001.3401-
Aug 7, 20241.40001.40001.40001.40001.3306-
Aug 6, 20241.36001.36001.36001.36001.2925-
Aug 5, 20241.44001.44001.44001.44001.3686-
Aug 2, 20241.51001.51001.51001.51001.4351-
Aug 1, 20241.55001.55001.55001.55001.4731-
Jul 31, 20241.51001.51001.51001.51001.4351-
Jul 30, 20241.49001.49001.49001.49001.4161-
Jul 29, 20241.54001.54001.54001.54001.4636-
Jul 26, 20241.49001.54001.49001.54001.4636250
Jul 25, 20241.45001.45001.45001.45001.3781-
Jul 24, 20241.46001.46001.46001.46001.3876-
Jul 23, 20241.49001.49001.49001.49001.4161-
Jul 22, 20241.49001.49001.49001.49001.4161-
Jul 19, 20241.51001.51001.51001.51001.4351-
Jul 18, 20241.52001.52001.52001.52001.4446-
Jul 17, 20241.48001.48001.48001.48001.4066-
Jul 16, 20241.52001.52001.52001.52001.4446-
Jul 15, 20241.52001.52001.52001.52001.4446-
Jul 12, 20241.48001.54001.48001.54001.4636800
Jul 11, 20241.46001.50001.46001.50001.42565,882
Jul 10, 20241.46001.46001.46001.46001.3876-
Jul 9, 20241.45001.45001.45001.45001.3781-
Jul 8, 20241.53001.53001.53001.53001.4541-
Jul 5, 20241.48001.48001.48001.48001.4066-
Jul 4, 20241.47001.47001.47001.47001.3971-
Jul 3, 20241.46001.46001.46001.46001.3876-
Jul 2, 20241.46001.46001.46001.46001.3876-
Jul 1, 20241.49001.49001.49001.49001.4161-
Jun 28, 20241.50001.50001.50001.50001.4256-
Jun 27, 20241.53001.53001.53001.53001.4541-
Jun 26, 20241.54001.54001.54001.54001.4636-
Jun 25, 20241.55001.55001.55001.55001.4731-
Jun 24, 20241.50001.50001.50001.50001.4256-
Jun 21, 20241.50001.50001.50001.50001.4256-
Jun 20, 20241.49001.49001.49001.49001.4161-
Jun 19, 20241.49001.49001.49001.49001.4161-
Jun 18, 20241.48001.48001.48001.48001.4066-
Jun 17, 20241.47001.47001.47001.47001.3971-
Jun 14, 20241.47001.47001.47001.47001.3971-
Jun 13, 20241.50001.50001.50001.50001.4256-
Jun 12, 20241.56001.56001.56001.56001.4826-
Jun 11, 20241.54001.54001.54001.54001.4636-
Jun 10, 20241.48001.48001.48001.48001.4066-
Jun 7, 20241.50001.50001.50001.50001.4256-
Jun 6, 20241.50001.50001.50001.50001.4256-
Jun 5, 20241.51001.51001.51001.51001.4351-
Jun 4, 20241.58001.58001.58001.58001.5016-
Jun 3, 20241.59001.59001.59001.59001.5111-
May 31, 20241.60001.60001.60001.60001.5206-
May 30, 20241.46001.57001.46001.57001.4921450
May 29, 20241.39001.39001.39001.39001.3211-
May 28, 20241.35001.35001.35001.35001.2830-
May 27, 20241.34001.34001.34001.34001.2735-
May 24, 20241.35001.35001.35001.35001.2830-
May 23, 20241.38001.38001.38001.38001.3116-
May 22, 20241.39001.39001.39001.39001.3211-
May 21, 20241.38001.38001.38001.38001.3116-
May 20, 20241.38001.38001.38001.38001.3116-
May 17, 20241.32001.32001.32001.32001.2545-
May 16, 20241.35001.35001.35001.35001.2830-
May 15, 20241.37001.37001.37001.37001.3021-
May 14, 20241.35001.35001.35001.35001.2830-
May 13, 20241.35001.35001.35001.35001.2830-
May 10, 20241.37001.37001.37001.37001.3021-
May 9, 20241.36001.36001.36001.36001.2925-
May 8, 20241.36001.36001.36001.36001.2925-
May 7, 20241.32001.32001.32001.32001.2545-
May 6, 20241.33001.33001.33001.33001.2640-
May 3, 20241.29001.29001.29001.29001.2260-
May 2, 20241.40001.40001.40001.40001.3306-
Apr 30, 20241.38001.38001.38001.38001.3116-
Apr 29, 20241.38001.38001.38001.38001.3116-