Energean More Historical Data - 1YE | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Energean Plc (1YE)
Energean Plc (1YE) Historical

1YE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	11.81	-0.16	-1.34%	11.90	11.92	11.70	1,640
Jun 27 2024	11.97	-0.18	-1.48%	11.81	11.98	11.61	2,933
Jun 26 2024	12.15	-0.05	-0.41%	12.32	12.32	12.11	1,555
Jun 25 2024	12.20	-0.30	-2.40%	12.50	12.50	12.12	1,170
Jun 24 2024	12.50	0.32	2.63%	12.48	12.64	12.28	1,185
Jun 21 2024	12.18	-0.60	-4.69%	12.69	12.96	12.18	556
Jun 20 2024	12.78	0.28	2.24%	12.67	13.11	12.67	3,586
Jun 19 2024	12.50	-0.33	-2.57%	12.55	12.75	12.50	990
Jun 18 2024	12.83	0.94	7.91%	11.89	12.83	11.89	1,056
Jun 17 2024	11.89	-0.13	-1.08%	12.00	12.01	11.59	3,992
Jun 14 2024	12.02	-0.19	-1.56%	12.10	12.12	11.84	1,599
Jun 13 2024	12.21	-0.30	-2.40%	12.28	12.28	11.88	1,150
Jun 12 2024	12.51	0.11	0.89%	12.43	12.71	12.22	1,686
Jun 11 2024	12.40	-0.28	-2.21%	12.51	12.51	12.40	484
Jun 10 2024	12.68	-0.14	-1.09%	12.72	12.72	12.41	1,211
Jun 07 2024	12.82	0.14	1.10%	12.65	12.82	12.47	1,680
Jun 06 2024	12.68	-0.94	-6.90%	12.82	12.89	12.48	8,120
Jun 05 2024	13.62	-0.28	-2.01%	13.77	13.84	12.88	6,885
Jun 04 2024	13.90	0.00	0.00%	13.83	13.90	13.47	4,231
Jun 03 2024	13.90	-0.40	-2.80%	14.75	14.75	13.90	2,943
May 31 2024	14.30	0.28	2.00%	14.33	14.41	14.09	2,143
May 30 2024	14.02	0.01	0.07%	13.99	14.16	13.72	1,280
May 29 2024	14.01	-0.26	-1.82%	13.92	14.01	13.92	398
May 28 2024	14.27	0.28	2.00%	13.93	14.27	13.93	618
May 27 2024	13.99	-0.01	-0.07%	13.98	13.99	13.80	600
May 24 2024	14.00	0.71	5.34%	13.58	14.00	13.58	730
May 23 2024	13.29	-0.57	-4.11%	13.65	13.79	13.29	2,439
May 22 2024	13.86	-0.26	-1.84%	13.84	13.93	13.72	2,981
May 21 2024	14.12	0.17	1.22%	14.11	14.15	13.90	389
May 20 2024	13.95	-0.17	-1.20%	14.08	14.08	13.95	340
May 17 2024	14.12	0.32	2.32%	13.61	14.12	13.61	898
May 16 2024	13.80	-0.24	-1.71%	14.07	14.07	13.76	1,790
May 15 2024	14.04	-0.35	-2.43%	14.05	14.16	13.86	981
May 14 2024	14.39	0.44	3.15%	14.19	14.39	14.19	664
May 13 2024	13.95	0.02	0.14%	13.83	13.95	13.81	668
May 10 2024	13.93	0.23	1.68%	14.19	14.23	13.93	1,330
May 09 2024	13.70	0.21	1.56%	13.70	13.70	13.70	44
May 08 2024	13.49	0.10	0.75%	13.74	13.74	13.48	668
May 07 2024	13.39	-0.23	-1.69%	13.26	13.65	13.26	903
May 06 2024	13.62	0.12	0.89%	13.65	13.66	13.44	4,107
May 03 2024	13.50	0.32	2.43%	13.15	13.51	13.07	1,494
May 02 2024	13.18	0.00	0.00%	13.26	13.38	13.05	1,262
Apr 30 2024	13.18	0.07	0.53%	13.60	13.60	13.18	992
Apr 29 2024	13.11	-0.03	-0.23%	12.92	13.51	12.73	3,859
Apr 26 2024	13.14	0.35	2.74%	12.60	13.14	12.60	945
Apr 25 2024	12.79	-0.06	-0.47%	12.70	12.79	12.62	1,374
Apr 24 2024	12.85	0.16	1.26%	12.99	13.11	12.70	1,423
Apr 23 2024	12.69	-0.11	-0.86%	12.69	12.69	12.69	116
Apr 22 2024	12.80	0.78	6.49%	12.03	12.89	12.03	3,092
Apr 19 2024	12.02	0.25	2.12%	11.34	12.02	11.25	10,228
Apr 18 2024	11.77	-0.09	-0.76%	11.90	11.90	11.52	3,680
Apr 17 2024	11.86	-0.09	-0.75%	11.87	12.03	11.81	3,095
Apr 16 2024	11.95	-0.29	-2.37%	11.96	12.19	11.94	6,325
Apr 15 2024	12.24	-0.42	-3.32%	12.63	12.63	12.24	3,754
Apr 12 2024	12.66	-0.04	-0.31%	12.72	12.86	12.54	5,517
Apr 11 2024	12.70	-0.07	-0.55%	12.59	12.71	12.56	2,673
Apr 10 2024	12.77	0.27	2.16%	12.54	12.78	12.30	1,343
Apr 09 2024	12.50	0.11	0.89%	12.38	12.50	12.38	2,978
Apr 08 2024	12.39	0.06	0.49%	12.39	12.39	12.33	1,440
Apr 05 2024	12.33	0.12	0.98%	12.25	12.39	12.11	1,305
Apr 04 2024	12.21	-0.30	-2.40%	12.39	12.39	12.10	2,302
Apr 03 2024	12.51	-0.10	-0.79%	12.62	12.62	12.15	879
Apr 02 2024	12.61	-0.19	-1.48%	12.79	13.00	12.40	5,295

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