Skip to main content
SED Energy Holdings Plc (FRA:E36)
Germany flag Germany · Delayed Price · Currency is EUR
0.700
-0.004 (-0.57%)
At close: Dec 4, 2025

SED Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.660.660.660.660.66-5.14%-
Dec 4, 20250.670.700.670.700.70-0.57%1
Dec 3, 20250.700.700.700.700.70-2.22%-
Dec 2, 20250.720.720.720.720.724.96%-
Dec 1, 20250.690.690.690.690.69-3.38%-
Nov 28, 20250.710.710.710.710.71-1.39%-
Nov 27, 20250.680.720.680.720.7212.15%1,400
Nov 26, 20250.640.640.640.640.641.26%-
Nov 25, 20250.630.630.630.630.63-0.31%-
Nov 24, 20250.640.640.640.640.64-1.85%-
Nov 21, 20250.650.650.650.650.650.93%-
Nov 20, 20250.640.640.640.640.64-0.62%-
Nov 19, 20250.650.650.650.650.65-11.26%-
Nov 18, 20250.650.730.650.730.7314.47%2,500
Nov 17, 20250.640.640.640.640.642.25%-
Nov 14, 20250.640.640.620.620.62-3.12%-
Nov 13, 20250.640.640.640.640.643.55%-
Nov 12, 20250.620.620.620.620.62-0.32%-
Nov 11, 20250.620.620.620.620.620.32%-
Nov 10, 20250.620.620.620.620.62-1.90%-
Nov 7, 20250.630.630.630.630.63-0.63%-
Nov 6, 20250.640.640.640.640.64-2.45%-
Nov 5, 20250.650.650.650.650.65-0.61%-
Nov 4, 20250.660.660.660.660.661.86%-
Nov 3, 20250.640.640.640.640.64--
Oct 31, 20250.640.640.640.640.64-0.31%-
Oct 30, 20250.650.650.650.650.650.31%-
Oct 29, 20250.640.640.640.640.64-0.62%-
Oct 28, 20250.650.650.650.650.65-0.61%-
Oct 27, 20250.650.650.650.650.65-0.31%-
Oct 24, 20250.650.650.650.650.653.48%-
Oct 23, 20250.630.630.630.630.631.28%-
Oct 22, 20250.620.620.620.620.62-0.95%-
Oct 21, 20250.630.630.630.630.633.28%-
Oct 20, 20250.610.610.610.610.61-1.29%-
Oct 17, 20250.620.620.620.620.62-0.96%-
Oct 16, 20250.620.620.620.620.620.32%-
Oct 15, 20250.620.620.620.620.62-2.20%-
Oct 14, 20250.640.640.640.640.64-0.93%-
Oct 13, 20250.640.640.640.640.64-1.53%-
Oct 10, 20250.650.650.650.650.65-0.61%-
Oct 9, 20250.660.660.660.660.66-0.91%-
Oct 8, 20250.660.660.660.660.66-0.30%-
Oct 7, 20250.660.660.660.660.66-0.60%-
Oct 6, 20250.640.670.640.670.67-0.89%100
Oct 3, 20250.670.670.670.670.670.90%-
Oct 2, 20250.670.670.670.670.670.30%-
Oct 1, 20250.670.670.670.670.67-2.63%-
Sep 30, 20250.680.680.680.680.685.23%-
Sep 29, 20250.650.650.650.650.65-9.97%-
Sep 26, 20250.720.720.720.720.68-0.28%-
Sep 25, 20250.720.720.720.720.68--
Sep 24, 20250.720.720.720.720.681.40%-
Sep 23, 20250.710.710.710.710.67--
Sep 22, 20250.710.710.710.710.67-1.11%-
Sep 19, 20250.720.720.720.720.68-0.82%-
Sep 18, 20250.730.730.730.730.681.68%-
Sep 17, 20250.720.720.720.720.67-0.83%-
Sep 16, 20250.720.720.720.720.680.28%-
Sep 15, 20250.720.720.720.720.67-1.37%-
Sep 12, 20250.730.730.730.730.68-1.62%-
Sep 11, 20250.740.740.740.740.693.92%-
Sep 10, 20250.710.710.710.710.670.56%-
Sep 9, 20250.710.710.710.710.661.72%-
Sep 8, 20250.700.700.700.700.65-2.79%-
Sep 5, 20250.720.720.720.720.670.28%-
Sep 4, 20250.720.720.720.720.67-1.65%-
Sep 3, 20250.730.730.730.730.68-1.89%-
Sep 2, 20250.740.740.740.740.693.92%-
Sep 1, 20250.710.710.710.710.67-3.25%-
Aug 29, 20250.740.740.740.740.693.94%-
Aug 28, 20250.710.710.710.710.66-7.31%-
Aug 27, 20250.770.770.770.770.72-2.05%-
Aug 26, 20250.780.780.780.780.735.11%-
Aug 25, 20250.740.740.740.740.702.20%-
Aug 22, 20250.730.730.730.730.683.41%-
Aug 21, 20250.700.700.700.700.66-0.85%-
Aug 20, 20250.710.710.710.710.660.85%-
Aug 19, 20250.700.700.700.700.66--
Aug 18, 20250.700.700.700.700.661.15%-
Aug 15, 20250.700.700.700.700.650.58%-
Aug 14, 20250.690.690.690.690.65-1.70%-
Aug 13, 20250.700.700.700.700.661.15%-
Aug 12, 20250.700.700.700.700.650.58%-
Aug 11, 20250.690.690.690.690.65-1.14%-
Aug 8, 20250.700.700.700.700.65-0.28%-
Aug 7, 20250.700.700.700.700.661.15%-
Aug 6, 20250.690.690.690.690.65-1.14%-
Aug 5, 20250.700.700.700.700.662.03%-
Aug 4, 20250.690.690.690.690.64-3.64%-
Aug 1, 20250.710.710.710.710.67-0.56%-
Jul 31, 20250.720.720.720.720.67-1.37%-
Jul 30, 20250.730.730.730.730.68-0.27%-
Jul 29, 20250.730.730.730.730.681.39%-
Jul 28, 20250.720.720.720.720.670.28%-
Jul 25, 20250.720.720.720.720.670.28%-
Jul 24, 20250.720.720.720.720.67-0.28%-
Jul 23, 20250.720.720.720.720.671.13%-
Jul 22, 20250.710.710.710.710.66-3.53%-
Jul 21, 20250.740.740.740.740.694.55%-