KREnergy More Historical Data - SERI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
KREnergy SpA (SERI)
KREnergy SpA (SERI) Historical

SERI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 09 2025	2.375	-0.04	-1.45%	2.445	2.47	2.375	191,323
Jan 08 2025	2.41	-0.11	-4.37%	2.505	2.505	2.39	277,408
Jan 07 2025	2.52	-0.01	-0.40%	2.54	2.55	2.485	154,384
Jan 06 2025	2.53	-0.04	-1.56%	2.60	2.60	2.50	200,225
Jan 03 2025	2.57	-0.11	-4.10%	2.67	2.67	2.56	151,170
Jan 02 2025	2.68	0.05	1.90%	2.645	2.695	2.63	135,735
Dec 30 2024	2.63	0.03	1.15%	2.50	2.65	2.50	77,503
Dec 27 2024	2.60	0.11	4.42%	2.51	2.63	2.50	131,035
Dec 23 2024	2.49	-0.04	-1.39%	2.52	2.52	2.48	71,907
Dec 20 2024	2.525	0.02	0.60%	2.52	2.53	2.47	92,974
Dec 19 2024	2.51	-0.08	-3.09%	2.56	2.585	2.50	173,608
Dec 18 2024	2.59	-0.09	-3.18%	2.675	2.735	2.565	223,328
Dec 17 2024	2.675	-0.11	-3.95%	2.785	2.81	2.675	233,339
Dec 16 2024	2.785	-0.03	-0.89%	2.80	2.815	2.765	75,903
Dec 13 2024	2.81	-0.01	-0.18%	2.815	2.84	2.80	76,108
Dec 12 2024	2.815	-0.08	-2.76%	2.89	2.90	2.81	90,281
Dec 11 2024	2.895	0.09	3.21%	2.80	2.93	2.79	358,200
Dec 10 2024	2.805	-0.06	-1.92%	2.83	2.89	2.79	172,914
Dec 09 2024	2.86	0.00	0.00%	2.945	2.945	2.83	106,971
Dec 06 2024	2.86	-0.02	-0.52%	2.895	2.905	2.84	160,272
Dec 05 2024	2.875	0.02	0.52%	2.83	2.90	2.83	115,600
Dec 04 2024	2.86	-0.02	-0.69%	2.84	2.885	2.825	140,997
Dec 03 2024	2.88	-0.02	-0.52%	2.875	2.94	2.87	147,497
Dec 02 2024	2.895	-0.07	-2.36%	2.96	3.01	2.875	172,768
Nov 29 2024	2.965	-0.02	-0.67%	3.005	3.05	2.965	47,990
Nov 28 2024	2.985	-0.04	-1.16%	3.04	3.065	2.965	73,221
Nov 27 2024	3.02	0.05	1.68%	2.975	3.05	2.93	114,850
Nov 26 2024	2.97	-0.13	-4.19%	3.07	3.14	2.95	272,063
Nov 25 2024	3.10	-0.33	-9.62%	3.425	3.425	3.03	751,338
Nov 22 2024	3.43	-0.09	-2.42%	3.56	3.56	3.34	444,712
Nov 21 2024	3.515	0.20	6.03%	3.32	3.53	3.215	557,348
Nov 20 2024	3.315	0.12	3.76%	3.22	3.445	3.16	887,684
Nov 19 2024	3.195	0.22	7.39%	2.99	3.215	2.86	659,667
Nov 18 2024	2.975	0.20	7.21%	2.975	3.235	2.92	766,678
Nov 15 2024	2.775	-0.07	-2.46%	2.805	2.82	2.765	60,595
Nov 14 2024	2.845	0.01	0.35%	2.79	2.89	2.79	147,120
Nov 13 2024	2.835	-0.05	-1.56%	2.87	2.89	2.80	80,857
Nov 12 2024	2.88	-0.05	-1.71%	2.91	2.925	2.85	66,852
Nov 11 2024	2.93	-0.01	-0.34%	2.93	2.995	2.915	84,650
Nov 08 2024	2.94	0.04	1.20%	2.915	2.975	2.86	63,095
Nov 07 2024	2.905	-0.05	-1.53%	2.96	3.01	2.905	100,943
Nov 06 2024	2.95	-0.08	-2.48%	3.065	3.075	2.925	102,918
Nov 05 2024	3.025	0.03	1.17%	2.95	3.08	2.95	190,897
Nov 04 2024	2.99	-0.02	-0.50%	3.02	3.02	2.95	38,996
Nov 01 2024	3.005	0.05	1.69%	2.97	3.02	2.90	64,789
Oct 31 2024	2.955	0.00	0.00%	2.925	3.00	2.925	44,006
Oct 30 2024	2.955	0.00	0.17%	2.97	3.00	2.915	78,881
Oct 29 2024	2.95	-0.04	-1.17%	3.025	3.055	2.94	117,679
Oct 28 2024	2.985	0.04	1.36%	2.995	3.02	2.93	191,502
Oct 25 2024	2.945	0.04	1.55%	3.095	3.295	2.945	1,313,728
Oct 24 2024	2.90	0.09	3.39%	2.835	3.07	2.81	236,209
Oct 23 2024	2.805	-0.02	-0.53%	2.855	2.895	2.79	60,319
Oct 22 2024	2.82	-0.01	-0.35%	2.835	2.89	2.795	50,835
Oct 21 2024	2.83	-0.04	-1.39%	2.91	2.93	2.82	118,887
Oct 18 2024	2.87	0.02	0.53%	2.86	2.94	2.85	64,726
Oct 17 2024	2.855	0.00	0.18%	2.86	3.00	2.845	195,608
Oct 16 2024	2.85	0.08	2.89%	2.73	2.90	2.725	250,592
Oct 15 2024	2.77	-0.02	-0.54%	2.82	2.84	2.73	121,074
Oct 14 2024	2.785	-0.15	-5.11%	2.87	2.945	2.76	229,989

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions