Seplat Energy Plc (FRA:134)
Germany
· Delayed Price · Currency is EUR 2.740
0.00 (0.00%)
At close: Dec 5, 2025
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.74 | 2.80 | 2.74 | 2.74 | 2.74 | - | - |
| Dec 4, 2025 | 2.76 | 2.82 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Dec 3, 2025 | 2.70 | 2.80 | 2.70 | 2.76 | 2.76 | 2.22% | - |
| Dec 2, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 1, 2025 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | -0.74% | - |
| Nov 28, 2025 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Nov 27, 2025 | 2.72 | 2.78 | 2.72 | 2.74 | 2.74 | 0.74% | - |
| Nov 26, 2025 | 2.72 | 2.82 | 2.72 | 2.72 | 2.72 | - | - |
| Nov 25, 2025 | 2.84 | 2.84 | 2.72 | 2.72 | 2.72 | -4.23% | 2,000 |
| Nov 24, 2025 | 2.84 | 2.90 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 21, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Nov 20, 2025 | 2.84 | 2.90 | 2.84 | 2.86 | 2.86 | 0.70% | - |
| Nov 19, 2025 | 2.86 | 2.90 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Nov 18, 2025 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -0.69% | - |
| Nov 17, 2025 | 2.84 | 2.94 | 2.84 | 2.88 | 2.88 | 1.41% | - |
| Nov 14, 2025 | 2.92 | 2.94 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Nov 13, 2025 | 2.98 | 3.02 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Nov 12, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Nov 11, 2025 | 3.04 | 3.12 | 3.04 | 3.08 | 3.02 | 1.32% | - |
| Nov 10, 2025 | 3.00 | 3.14 | 3.00 | 3.04 | 2.98 | 1.33% | - |
| Nov 7, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 2.94 | -3.85% | - |
| Nov 6, 2025 | 3.08 | 3.14 | 3.08 | 3.12 | 3.05 | 1.30% | 2,850 |
| Nov 5, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.02 | -4.94% | - |
| Nov 4, 2025 | 3.12 | 3.24 | 3.12 | 3.24 | 3.17 | - | - |
| Nov 3, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.17 | -4.14% | - |
| Oct 31, 2025 | 3.34 | 3.38 | 3.00 | 3.38 | 3.31 | 3.05% | 3,584 |
| Oct 30, 2025 | 3.30 | 3.52 | 3.28 | 3.28 | 3.21 | -1.20% | 15,941 |
| Oct 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.25 | -0.60% | - |
| Oct 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | 5.03% | - |
| Oct 27, 2025 | 3.40 | 3.40 | 3.18 | 3.18 | 3.11 | 0.63% | 1,500 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.16 | 3.16 | 3.09 | -0.63% | - |
| Oct 23, 2025 | 3.16 | 3.22 | 3.14 | 3.18 | 3.11 | - | - |
| Oct 22, 2025 | 3.14 | 3.22 | 3.14 | 3.18 | 3.11 | 1.27% | 700 |
| Oct 21, 2025 | 3.18 | 3.24 | 3.14 | 3.14 | 3.07 | -1.26% | - |
| Oct 20, 2025 | 3.22 | 3.22 | 3.16 | 3.18 | 3.11 | -0.63% | 2,503 |
| Oct 17, 2025 | 3.32 | 3.32 | 3.20 | 3.20 | 3.13 | -6.43% | 530 |
| Oct 16, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.35 | 1.79% | 3,569 |
| Oct 15, 2025 | 3.26 | 3.40 | 3.24 | 3.36 | 3.29 | 0.60% | 9,663 |
| Oct 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | -2.34% | 8,000 |
| Oct 13, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.35 | 1.18% | 11,040 |
| Oct 10, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.31 | -0.59% | 14,910 |
| Oct 9, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.33 | 3.03% | 3,070 |
| Oct 8, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.23 | -1.20% | 450 |
| Oct 7, 2025 | 3.34 | 3.42 | 3.32 | 3.34 | 3.27 | -1.18% | 23,242 |
| Oct 6, 2025 | 3.48 | 3.50 | 3.30 | 3.38 | 3.31 | -4.52% | 17,731 |
| Oct 3, 2025 | 3.42 | 3.54 | 3.38 | 3.54 | 3.47 | 3.51% | 1,400 |
| Oct 2, 2025 | 3.32 | 3.54 | 3.32 | 3.42 | 3.35 | 3.01% | 150 |
| Oct 1, 2025 | 3.20 | 3.38 | 3.20 | 3.32 | 3.25 | 3.75% | 168 |
| Sep 30, 2025 | 3.18 | 3.30 | 3.18 | 3.20 | 3.13 | 0.63% | - |
| Sep 29, 2025 | 3.12 | 3.28 | 3.12 | 3.18 | 3.11 | 1.92% | 200 |
| Sep 26, 2025 | 3.10 | 3.22 | 3.10 | 3.12 | 3.05 | 0.65% | - |
| Sep 25, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.03 | -0.64% | - |
| Sep 24, 2025 | 3.08 | 3.20 | 3.08 | 3.12 | 3.05 | 1.30% | - |
| Sep 23, 2025 | 3.06 | 3.16 | 3.06 | 3.08 | 3.02 | 0.65% | - |
| Sep 22, 2025 | 3.08 | 3.16 | 3.06 | 3.06 | 3.00 | -0.65% | - |
| Sep 19, 2025 | 3.10 | 3.20 | 3.08 | 3.08 | 3.02 | -0.65% | - |
| Sep 18, 2025 | 2.94 | 3.18 | 2.94 | 3.10 | 3.03 | 5.44% | - |
| Sep 17, 2025 | 2.88 | 3.02 | 2.88 | 2.94 | 2.88 | 2.08% | - |
| Sep 16, 2025 | 2.90 | 3.00 | 2.88 | 2.88 | 2.82 | -0.69% | - |
| Sep 15, 2025 | 2.90 | 2.98 | 2.90 | 2.90 | 2.84 | 0.69% | - |
| Sep 12, 2025 | 2.88 | 3.00 | 2.84 | 2.88 | 2.82 | - | 30 |
| Sep 11, 2025 | 2.86 | 2.94 | 2.86 | 2.88 | 2.82 | -1.37% | - |
| Sep 10, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.86 | 4.29% | 700 |
| Sep 9, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.74 | -3.45% | - |
| Sep 8, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.84 | 0.69% | 38 |
| Sep 5, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.82 | 0.70% | - |
| Sep 4, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.80 | 2.14% | - |
| Sep 3, 2025 | 2.78 | 2.88 | 2.78 | 2.80 | 2.74 | -0.71% | - |
| Sep 2, 2025 | 2.78 | 2.88 | 2.78 | 2.82 | 2.76 | 1.44% | - |
| Sep 1, 2025 | 2.78 | 2.86 | 2.78 | 2.78 | 2.72 | -0.71% | 2,000 |
| Aug 29, 2025 | 2.88 | 2.92 | 2.80 | 2.80 | 2.74 | -2.10% | - |
| Aug 28, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | 2.80 | 2.88% | 700 |
| Aug 27, 2025 | 2.76 | 2.86 | 2.74 | 2.78 | 2.72 | 0.72% | - |
| Aug 26, 2025 | 2.70 | 2.90 | 2.70 | 2.76 | 2.70 | 2.22% | 2,050 |
| Aug 25, 2025 | 2.68 | 2.78 | 2.68 | 2.70 | 2.64 | -0.74% | - |
| Aug 22, 2025 | 2.72 | 2.80 | 2.68 | 2.72 | 2.66 | - | - |
| Aug 21, 2025 | 2.72 | 2.80 | 2.72 | 2.72 | 2.66 | - | - |
| Aug 20, 2025 | 2.78 | 2.86 | 2.72 | 2.72 | 2.66 | -5.56% | - |
| Aug 19, 2025 | 2.82 | 2.90 | 2.82 | 2.88 | 2.82 | 2.13% | - |
| Aug 18, 2025 | 2.82 | 2.94 | 2.82 | 2.82 | 2.76 | - | - |
| Aug 15, 2025 | 2.90 | 2.94 | 2.82 | 2.82 | 2.76 | -2.76% | - |
| Aug 14, 2025 | 2.86 | 2.96 | 2.86 | 2.90 | 2.84 | 1.40% | - |
| Aug 13, 2025 | 2.86 | 2.92 | 2.86 | 2.86 | 2.80 | 0.70% | - |
| Aug 12, 2025 | 2.92 | 3.00 | 2.84 | 2.84 | 2.78 | -2.74% | - |
| Aug 11, 2025 | 3.00 | 3.04 | 2.92 | 2.92 | 2.82 | -2.67% | - |
| Aug 8, 2025 | 2.84 | 3.00 | 2.84 | 3.00 | 2.90 | 5.63% | - |
| Aug 7, 2025 | 2.82 | 2.92 | 2.82 | 2.84 | 2.74 | -1.39% | - |
| Aug 6, 2025 | 2.98 | 3.08 | 2.88 | 2.88 | 2.78 | -4.64% | 30 |
| Aug 5, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 2.92 | 4.14% | - |
| Aug 4, 2025 | 2.88 | 2.98 | 2.88 | 2.90 | 2.80 | 0.69% | - |
| Aug 1, 2025 | 2.94 | 2.96 | 2.88 | 2.88 | 2.78 | -2.04% | - |
| Jul 31, 2025 | 2.84 | 3.02 | 2.84 | 2.94 | 2.84 | 2.08% | 6,856 |
| Jul 30, 2025 | 2.70 | 2.90 | 2.70 | 2.88 | 2.78 | 5.11% | 150 |
| Jul 29, 2025 | 2.66 | 2.74 | 2.66 | 2.74 | 2.65 | - | - |
| Jul 28, 2025 | 2.68 | 2.74 | 2.68 | 2.74 | 2.65 | 1.48% | - |
| Jul 25, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.61 | 1.50% | 50 |
| Jul 24, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.57 | 2.31% | - |
| Jul 23, 2025 | 2.58 | 2.68 | 2.58 | 2.60 | 2.51 | 0.78% | - |
| Jul 22, 2025 | 2.66 | 2.68 | 2.58 | 2.58 | 2.49 | -5.84% | - |
| Jul 21, 2025 | 2.54 | 2.74 | 2.54 | 2.74 | 2.65 | 7.87% | - |