Canada markets open in 2 hours 50 minutes

Serica Energy plc (A3P.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.0600+0.0400 (+1.98%)
As of 08:03AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.06002.06002.06002.06002.0600315
May 03, 20242.02002.02002.02002.02002.0200-
May 02, 20242.10002.18002.10002.18002.1800315
Apr 30, 20242.24002.34002.24002.34002.3400400
Apr 29, 20242.28002.28002.28002.28002.2800-
Apr 26, 20242.30002.30002.30002.30002.3000-
Apr 25, 20242.20002.32002.20002.32002.3200600
Apr 24, 20242.20002.20002.20002.20002.2000-
Apr 23, 20242.20002.28002.20002.28002.28001,000
Apr 22, 20242.20002.20002.20002.20002.2000-
Apr 19, 20242.16002.16002.16002.16002.1600-
Apr 18, 20242.22002.22002.22002.22002.2200-
Apr 17, 20242.26002.36002.26002.36002.3600293
Apr 16, 20242.26002.40002.26002.40002.40002,000
Apr 15, 20242.30002.30002.30002.30002.3000-
Apr 12, 20242.24002.44002.24002.44002.4400600
Apr 11, 20242.14002.32002.14002.32002.3200800
Apr 10, 20242.18002.18002.18002.18002.1800-
Apr 09, 20242.18002.28002.18002.28002.2800100
Apr 08, 20242.16002.38002.16002.38002.380036,000
Apr 05, 20242.12002.26002.12002.26002.26002,500
Apr 04, 20242.10002.26002.10002.26002.26009,985
Apr 03, 20242.12002.12002.12002.12002.1200-
Apr 02, 20242.36002.36002.36002.36002.3600-
Mar 28, 20242.06002.06002.06002.06002.0600-
Mar 27, 20242.06002.06002.06002.06002.0600-
Mar 26, 20242.04002.04002.04002.04002.0400-
Mar 25, 20242.01002.15002.01002.14002.14003,343
Mar 22, 20242.02002.02002.02002.02002.0200-
Mar 21, 20242.03002.03002.03002.03002.0300-
Mar 20, 20242.06002.16002.06002.16002.1600750
Mar 19, 20242.03002.03002.03002.03002.0300-
Mar 18, 20242.02002.11002.02002.11002.110020
Mar 15, 20242.00002.00002.00002.00002.0000-
Mar 14, 20242.01002.01002.01002.01002.0100-
Mar 13, 20241.97501.97501.97501.97501.9750-
Mar 12, 20241.95501.95501.95501.95501.9550-
Mar 11, 20242.04002.04002.04002.04002.0400-
Mar 08, 20242.03002.03002.03002.03002.0300-
Mar 07, 20241.96002.12001.96002.12002.1200250
Mar 06, 20241.94001.94001.94001.94001.9400-
Mar 05, 20242.00002.00002.00002.00002.00001,250
Mar 04, 20242.00002.12002.00002.05002.05005,899
Mar 01, 20242.00002.10002.00002.10002.10001,000
Feb 29, 20242.00002.00002.00002.00002.0000-
Feb 28, 20242.00002.12002.00002.12002.12001,300
Feb 27, 20242.00002.00002.00002.00002.0000-
Feb 26, 20242.00002.00002.00002.00002.0000-
Feb 23, 20242.02002.02002.02002.02002.02001,500
Feb 22, 20242.02002.12002.02002.12002.12008,200
Feb 21, 20242.02002.02002.02002.02002.0200-
Feb 20, 20242.10002.10002.10002.10002.1000250
Feb 19, 20242.14002.16002.14002.15002.15003,500
Feb 16, 20242.12002.12002.12002.12002.1200-
Feb 15, 20242.15002.25002.15002.25002.25002,565
Feb 14, 20242.14002.14002.14002.14002.1400-
Feb 13, 20242.15002.15002.15002.15002.1500-
Feb 12, 20242.13002.13002.13002.13002.1300-
Feb 09, 20242.10002.10002.10002.10002.1000-
Feb 08, 20242.10002.16002.10002.16002.1600465
Feb 07, 20242.10002.20002.10002.20002.2000130
Feb 06, 20242.02002.02002.02002.02002.0200-
Feb 05, 20242.30002.30002.10002.10002.10002,527
Feb 02, 20242.38002.40002.33002.33002.33005,050
Feb 01, 20242.38002.38002.38002.38002.3800-
Jan 31, 20242.41002.41002.41002.41002.4100-
Jan 30, 20242.44002.44002.44002.44002.4400-
Jan 29, 20242.42002.60002.42002.60002.6000609
Jan 26, 20242.38002.38002.38002.38002.3800-
Jan 25, 20242.32002.32002.32002.32002.3200-
Jan 24, 20242.31002.31002.31002.31002.3100-
Jan 23, 20242.30002.36002.30002.36002.3600500
Jan 22, 20242.30002.30002.30002.30002.3000-
Jan 19, 20242.32002.47002.32002.42002.42004,200
Jan 18, 20242.36002.36002.36002.36002.3600-
Jan 17, 20242.41002.50002.41002.49002.4900245
Jan 16, 20242.36002.36002.36002.36002.3600-
Jan 15, 20242.36002.36002.36002.36002.3600-
Jan 12, 20242.36002.36002.36002.36002.3600-
Jan 11, 20242.38002.38002.38002.38002.3800-
Jan 10, 20242.37002.37002.37002.37002.3700-
Jan 09, 20242.44002.51002.44002.51002.51001,300
Jan 08, 20242.44002.44002.44002.44002.4400-
Jan 05, 20242.48002.48002.48002.48002.4800-
Jan 04, 20242.57002.57002.57002.57002.5700-
Jan 03, 20242.55002.55002.55002.55002.5500-
Jan 02, 20242.54002.54002.54002.54002.5400-
Dec 29, 20232.60002.69002.53002.53002.53002,500
Dec 28, 20232.63002.78002.63002.72002.72001,000
Dec 27, 20232.62002.85002.62002.77002.77009,200
Dec 22, 20232.46002.46002.46002.46002.4600-
Dec 21, 20232.44002.61002.44002.61002.61007,021
Dec 20, 20232.49002.49002.49002.49002.4900-
Dec 19, 20232.49002.49002.49002.49002.4900-
Dec 18, 20232.40002.42002.40002.42002.42009,378
Dec 15, 20232.50002.57002.49002.49002.4900400
Dec 14, 20232.40002.54002.40002.54002.54006,450
Dec 13, 20232.40002.56002.40002.56002.5600575
Dec 12, 20232.46002.46002.46002.46002.4600-
Dec 11, 20232.46002.46002.46002.46002.4600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...