UK markets closed

EnQuest PLC (3EQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1628+0.0064 (+4.09%)
At close: 08:15AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.16280.16280.16280.16280.1628-
09 May 20240.15640.15640.15640.15640.1564-
08 May 20240.15800.15800.15800.15800.1580-
07 May 20240.16400.16400.16400.16400.1640-
06 May 20240.16360.16360.16360.16360.1636-
03 May 20240.16020.16020.16020.16020.1602-
02 May 20240.16280.16280.16280.16280.1628-
30 Apr 20240.16500.16500.16500.16500.1650-
29 Apr 20240.15640.15640.15640.15640.1564-
26 Apr 20240.15340.15340.15340.15340.1534-
25 Apr 20240.15780.15780.15780.15780.1578-
24 Apr 20240.15680.15680.15680.15680.1568-
23 Apr 20240.15840.15840.15840.15840.1584-
22 Apr 20240.15680.15680.15680.15680.1568-
19 Apr 20240.16120.16120.16120.16120.1612-
18 Apr 20240.16680.16680.16680.16680.1668-
17 Apr 20240.17160.17160.17160.17160.1716-
16 Apr 20240.16160.16160.16160.16160.1616-
15 Apr 20240.17420.17420.17420.17420.1742-
12 Apr 20240.16480.16480.16480.16480.1648-
11 Apr 20240.15860.15860.15860.15860.1586-
10 Apr 20240.15540.15540.15540.15540.1554-
09 Apr 20240.14900.14900.14900.14900.1490-
08 Apr 20240.15460.15460.15460.15460.1546-
05 Apr 20240.15000.15000.15000.15000.1500-
04 Apr 20240.14740.14740.14740.14740.1474-
03 Apr 20240.14520.14520.14520.14520.1452-
02 Apr 20240.13860.13860.13860.13860.1386-
28 Mar 20240.13660.13660.13660.13660.1366-
27 Mar 20240.13890.13890.13890.13890.1389-
26 Mar 20240.14060.14060.14060.14060.1406-
25 Mar 20240.13840.13840.13840.13840.1384-
22 Mar 20240.13390.13390.13390.13390.1339-
21 Mar 20240.13680.13680.13680.13680.1368-
20 Mar 20240.13260.13260.13260.13260.1326-
19 Mar 20240.13280.13280.13280.13280.1328-
18 Mar 20240.13400.13400.13400.13400.1340-
15 Mar 20240.12830.12830.12830.12830.1283-
14 Mar 20240.12750.12750.12750.12750.1275-
13 Mar 20240.13400.13400.13400.13400.1340-
12 Mar 20240.12190.12190.12190.12190.1219-
11 Mar 20240.12500.12500.12500.12500.1250-
08 Mar 20240.12660.12660.12660.12660.1266-
07 Mar 20240.12830.12830.12830.12830.1283-
06 Mar 20240.12680.12680.12680.12680.1268-
05 Mar 20240.13110.13110.13110.13110.1311-
04 Mar 20240.13280.13280.13280.13280.1328-
01 Mar 20240.12870.12870.12870.12870.1287-
29 Feb 20240.13160.13160.13160.13160.1316-
28 Feb 20240.13120.13120.13120.13120.1312-
27 Feb 20240.12910.12910.12910.12910.1291-
26 Feb 20240.13070.13070.13070.13070.1307-
23 Feb 20240.13700.13700.13700.13700.1370-
22 Feb 20240.14040.14040.14040.14040.1404-
21 Feb 20240.13420.13420.13420.13420.1342-
20 Feb 20240.13550.13550.13550.13550.1355-
19 Feb 20240.12730.12730.12730.12730.1273-
16 Feb 20240.12770.12770.12770.12770.1277-
15 Feb 20240.11740.11740.11740.11740.1174-
14 Feb 20240.11790.11790.11790.11790.1179-
13 Feb 20240.11620.11620.11620.11620.1162-
12 Feb 20240.11760.11760.11760.11760.1176-
09 Feb 20240.12150.12150.12150.12150.1215-
08 Feb 20240.11810.11810.11810.11810.1181-
07 Feb 20240.12270.12270.12270.12270.1227-
06 Feb 20240.11670.11670.11670.11670.1167-
05 Feb 20240.12230.12230.12230.12230.1223-
02 Feb 20240.12660.12660.12660.12660.1266-
01 Feb 20240.12570.12570.12570.12570.1257-
31 Jan 20240.13220.13220.13220.13220.1322-
30 Jan 20240.13260.13260.13260.13260.1326-
29 Jan 20240.12740.12740.12740.12740.1274-
26 Jan 20240.12670.12670.12670.12670.1267-
25 Jan 20240.12620.12620.12620.12620.1262-
24 Jan 20240.12410.12410.12410.12410.1241-
23 Jan 20240.12290.12290.12290.12290.1229-
22 Jan 20240.12420.12420.12420.12420.1242-
19 Jan 20240.12980.12980.12980.12980.1298-
18 Jan 20240.13100.13100.13100.13100.1310-
17 Jan 20240.13410.13410.13410.13410.1341-
16 Jan 20240.13220.13220.13220.13220.1322-
15 Jan 20240.13280.13280.13280.13280.1328-
12 Jan 20240.13280.13280.13280.13280.1328-
11 Jan 20240.13140.13140.13140.13140.1314-
10 Jan 20240.13100.13100.13100.13100.1310-
09 Jan 20240.13550.13550.13550.13550.1355-
08 Jan 20240.13660.13660.13660.13660.1366-
05 Jan 20240.13830.13830.13830.13830.1383-
04 Jan 20240.15200.15200.15200.15200.1520-
03 Jan 20240.15140.15140.15140.15140.1514-
02 Jan 20240.14880.14880.14880.14880.1488-
29 Dec 20230.14970.15760.14790.14790.1479-
28 Dec 20230.14700.16050.14700.16050.16051,500
27 Dec 20230.15020.15020.15020.15020.1502-
22 Dec 20230.13800.13800.13800.13800.1380-
21 Dec 20230.13600.13600.13600.13600.1360-
20 Dec 20230.13020.13020.13020.13020.1302-
19 Dec 20230.12260.12260.12260.12260.1226-
18 Dec 20230.11960.11960.11960.11960.1196-
15 Dec 20230.12800.12800.12800.12800.1280-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...