UK markets close in 5 hours 27 minutes

Serica Energy PLC (A3P.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.0600+0.0200 (+0.98%)
As of 08:08AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.06002.06002.06002.06002.06001,500
02 May 20242.04002.04002.04002.04002.0400-
30 Apr 20242.28002.28002.28002.28002.2800-
29 Apr 20242.30002.30002.30002.30002.3000-
26 Apr 20242.36002.36002.36002.36002.3600-
25 Apr 20242.20002.20002.20002.20002.2000-
24 Apr 20242.20002.20002.20002.20002.2000-
23 Apr 20242.18002.18002.18002.18002.1800-
22 Apr 20242.18002.18002.18002.18002.1800-
19 Apr 20242.16002.16002.16002.16002.1600-
18 Apr 20242.28002.28002.28002.28002.2800-
17 Apr 20242.28002.28002.28002.28002.2800-
16 Apr 20242.26002.26002.26002.26002.2600-
15 Apr 20242.36002.36002.36002.36002.3600-
12 Apr 20242.28002.28002.28002.28002.2800-
11 Apr 20242.18002.18002.18002.18002.1800-
10 Apr 20242.22002.22002.22002.22002.2200-
09 Apr 20242.22002.22002.22002.22002.2200-
08 Apr 20242.20002.20002.20002.20002.2000-
05 Apr 20242.16002.16002.16002.16002.1600-
04 Apr 20242.14002.14002.14002.14002.1400-
03 Apr 20242.14002.14002.14002.14002.1400-
02 Apr 20242.14002.14002.14002.14002.1400-
28 Mar 20242.08002.08002.08002.08002.0800-
27 Mar 20242.09002.09002.09002.09002.0900-
26 Mar 20242.09002.09002.09002.09002.0900-
25 Mar 20242.05002.05002.05002.05002.0500-
22 Mar 20242.05002.05002.05002.05002.0500-
21 Mar 20242.07002.07002.07002.07002.0700-
20 Mar 20242.10002.10002.10002.10002.1000-
19 Mar 20242.06002.06002.06002.06002.0600-
18 Mar 20242.05002.05002.05002.05002.0500-
15 Mar 20242.04002.04002.04002.04002.0400-
14 Mar 20242.03002.03002.03002.03002.0300-
13 Mar 20241.99501.99501.99501.99501.9950-
12 Mar 20241.99501.99501.99501.99501.9950-
11 Mar 20242.06002.06002.06002.06002.0600-
08 Mar 20242.07002.07002.07002.07002.0700-
07 Mar 20241.93501.93501.93501.93501.9350-
06 Mar 20241.98001.98001.98001.98001.9800-
05 Mar 20241.93501.93501.93501.93501.9350-
04 Mar 20242.00002.00002.00002.00002.0000-
01 Mar 20241.96001.96001.96001.96001.9600-
29 Feb 20241.98001.98001.98001.98001.9800-
28 Feb 20242.03002.03002.03002.03002.0300-
27 Feb 20242.02002.02002.02002.02002.0200-
26 Feb 20241.95001.95001.95001.95001.9500-
23 Feb 20241.99001.99001.99001.99001.9900-
22 Feb 20242.01002.01002.01002.01002.0100-
21 Feb 20242.03002.03002.03002.03002.0300-
20 Feb 20242.02002.02002.02002.02002.0200-
19 Feb 20242.17002.17002.17002.17002.1700-
16 Feb 20242.16002.16002.16002.16002.1600-
15 Feb 20242.18002.18002.18002.18002.1800-
14 Feb 20242.18002.18002.18002.18002.1800-
13 Feb 20242.17002.17002.17002.17002.1700-
12 Feb 20242.16002.16002.16002.16002.1600-
09 Feb 20242.13002.13002.13002.13002.1300-
08 Feb 20242.13002.13002.13002.13002.1300-
07 Feb 20242.09002.09002.09002.09002.0900-
06 Feb 20242.01002.01002.01002.01002.0100-
05 Feb 20242.26002.26002.26002.26002.2600-
02 Feb 20242.34002.34002.34002.34002.3400-
01 Feb 20242.39002.39002.39002.39002.3900-
31 Jan 20242.43002.43002.43002.43002.4300-
30 Jan 20242.46002.46002.46002.46002.4600-
29 Jan 20242.47002.47002.47002.47002.4700-
26 Jan 20242.41002.41002.41002.41002.4100-
25 Jan 20242.37002.37002.37002.37002.3700-
24 Jan 20242.35002.35002.35002.35002.3500-
23 Jan 20242.34002.34002.34002.34002.3400-
22 Jan 20242.32002.32002.32002.32002.3200-
19 Jan 20242.35002.35002.35002.35002.3500-
18 Jan 20242.40002.40002.40002.40002.4000-
17 Jan 20242.42002.42002.42002.42002.4200-
16 Jan 20242.38002.38002.38002.38002.3800-
15 Jan 20242.39002.39002.39002.39002.3900-
12 Jan 20242.39002.39002.39002.39002.3900-
11 Jan 20242.42002.42002.42002.42002.4200-
10 Jan 20242.40002.40002.40002.40002.4000-
09 Jan 20242.36002.36002.36002.36002.3600-
08 Jan 20242.43002.43002.43002.43002.4300-
05 Jan 20242.51002.51002.51002.51002.5100-
04 Jan 20242.61002.61002.61002.61002.6100-
03 Jan 20242.59002.59002.59002.59002.5900-
02 Jan 20242.57002.57002.57002.57002.5700-
29 Dec 20232.61002.61002.61002.61002.6100-
28 Dec 20232.65002.65002.65002.65002.6500-
27 Dec 20232.62002.62002.62002.62002.6200-
22 Dec 20232.50002.50002.50002.50002.5000-
21 Dec 20232.49002.49002.49002.49002.4900-
20 Dec 20232.44002.44002.44002.44002.4400-
19 Dec 20232.42002.42002.42002.42002.4200-
18 Dec 20232.54002.54002.54002.54002.5400-
15 Dec 20232.54002.54002.54002.54002.5400-
14 Dec 20232.49002.49002.49002.49002.4900-
13 Dec 20232.43002.43002.43002.43002.4300-
12 Dec 20232.49002.49002.49002.49002.4900-
11 Dec 20232.51002.51002.51002.51002.5100-
08 Dec 20232.47002.47002.47002.47002.4700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...