UK markets closed

EnQuest PLC (3EQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1534-0.0044 (-2.79%)
At close: 08:08AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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 20240.15800.15800.15800.15800.1580-
22 Apr 20240.15680.15680.15680.15680.1568-
19 Apr 20240.16100.16100.16100.16100.1610-
18 Apr 20240.16680.16680.16680.16680.1668-
17 Apr 20240.17180.17180.17180.17180.1718-
16 Apr 20240.16120.16120.16120.16120.1612-
15 Apr 20240.17400.17400.17400.17400.1740-
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 20240.14720.14720.14720.14720.1472-
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 20240.13880.13880.13880.13880.1388-
26 Mar 20240.14070.14070.14070.14070.1407-
25 Mar 20240.13830.13830.13830.13830.1383-
22 Mar 20240.13400.13400.13400.13400.1340-
21 Mar 20240.13680.13680.13680.13680.1368-
20 Mar 20240.13400.13400.13400.13400.1340-
19 Mar 20240.13400.13400.13400.13400.1340-
18 Mar 20240.13400.13400.13400.13400.1340-
15 Mar 20240.13400.13400.13400.13400.1340-
14 Mar 20240.13400.13400.13400.13400.1340-
13 Mar 20240.13400.13400.13400.13400.1340-
12 Mar 20240.12200.12200.12200.12200.1220-
11 Mar 20240.12500.12500.12500.12500.1250-
08 Mar 20240.12650.12650.12650.12650.1265-
07 Mar 20240.12810.12810.12810.12810.1281-
06 Mar 20240.12670.12670.12670.12670.1267-
05 Mar 20240.12460.16500.12460.16500.16506,559
04 Mar 20240.13280.13280.13280.13280.1328-
01 Mar 20240.12870.12870.12870.12870.1287-
29 Feb 20240.13170.13170.13170.13170.1317-
28 Feb 20240.13120.13120.13120.13120.1312-
27 Feb 20240.12910.12910.12910.12910.1291-
26 Feb 20240.13060.13060.13060.13060.1306-
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 20240.12750.12750.12750.12750.1275-
15 Feb 20240.11740.11740.11740.11740.1174-
14 Feb 20240.11780.11780.11780.11780.1178-
13 Feb 20240.11620.11620.11620.11620.1162-
12 Feb 20240.11750.11750.11750.11750.1175-
09 Feb 20240.12140.12140.12140.12140.1214-
08 Feb 20240.11810.11810.11810.11810.1181-
07 Feb 20240.12280.12280.12280.12280.1228-
06 Feb 20240.11660.11660.11660.11660.1166-
05 Feb 20240.12230.12230.12230.12230.1223-
02 Feb 20240.12660.12660.12660.12660.1266-
01 Feb 20240.12590.12590.12590.12590.1259-
31 Jan 20240.13220.14250.13220.14250.14251,300
30 Jan 20240.13260.13260.13260.13260.1326-
29 Jan 20240.12730.12730.12730.12730.1273-
26 Jan 20240.12700.12700.12700.12700.1270-
25 Jan 20240.12620.13690.12620.13690.13691,000
24 Jan 20240.12410.12410.12410.12410.1241-
23 Jan 20240.12290.12290.12290.12290.1229-
22 Jan 20240.12410.12410.12410.12410.1241-
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 20240.13230.13230.13230.13230.1323-
15 Jan 20240.13290.13290.13290.13290.1329-
12 Jan 20240.13290.13290.13290.13290.1329-
11 Jan 20240.13130.13130.13130.13130.1313-
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 20240.13840.13840.13840.13840.1384-
04 Jan 20240.15190.15190.15190.15190.1519-
03 Jan 20240.15160.15160.15160.15160.1516-
02 Jan 20240.14890.14890.14890.14890.1489-
29 Dec 20230.14980.14980.14980.14980.1498-
28 Dec 20230.14700.14700.14700.14700.1470-
27 Dec 20230.15020.15020.15020.15020.1502-
22 Dec 20230.13810.13810.13810.13810.1381-
21 Dec 20230.13520.13520.13520.13520.1352-
20 Dec 20230.13020.13020.13020.13020.1302-
19 Dec 20230.12260.12260.12260.12260.1226-
18 Dec 20230.11950.11950.11950.11950.1195-
15 Dec 20230.12800.12800.12800.12800.1280-
14 Dec 20230.12140.12140.12140.12140.1214-
13 Dec 20230.12360.12360.12360.12360.1236-
12 Dec 20230.13020.13020.13020.13020.1302-
11 Dec 20230.13120.13120.13120.13120.1312-
08 Dec 20230.12200.12200.12200.12200.1220-
07 Dec 20230.11860.11860.11860.11860.1186-
06 Dec 20230.12470.12470.12470.12470.1247-
05 Dec 20230.12350.12350.12350.12350.1235-
04 Dec 20230.13010.13010.13010.13010.1301-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...