Skip to main content
Star Energy Group Plc (FRA:K1P3)
Germany flag Germany · Delayed Price · Currency is EUR
0.0820
+0.0010 (1.23%)
At close: Dec 4, 2025

Star Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.100.080.080.08--
Dec 4, 20250.090.100.080.080.081.23%-
Dec 3, 20250.100.100.080.080.081.25%-
Dec 2, 20250.090.100.080.080.08-2.44%-
Dec 1, 20250.090.100.080.080.082.50%-
Nov 28, 20250.090.100.080.080.08-5.88%-
Nov 27, 20250.090.100.090.090.093.66%-
Nov 26, 20250.090.100.080.080.086.49%-
Nov 25, 20250.080.090.080.080.08-6.10%-
Nov 24, 20250.090.090.080.080.08--
Nov 21, 20250.080.100.080.080.083.80%-
Nov 20, 20250.080.100.080.080.08--
Nov 19, 20250.090.100.080.080.08-1
Nov 18, 20250.090.090.080.080.08--
Nov 17, 20250.080.090.080.080.0812.86%-
Nov 14, 20250.080.080.070.070.071.45%-
Nov 13, 20250.070.080.070.070.07--
Nov 12, 20250.070.080.070.070.071.47%-
Nov 11, 20250.070.080.070.070.071.49%-
Nov 10, 20250.070.080.070.070.07-2.90%-
Nov 7, 20250.090.090.070.070.07-2.82%-
Nov 6, 20250.090.090.070.070.07-13.41%-
Nov 5, 20250.080.090.080.080.0841.38%-
Nov 4, 20250.060.060.060.060.06-25.64%-
Nov 3, 20250.080.090.080.080.08-4.88%-
Oct 31, 20250.070.090.070.080.0813.89%-
Oct 30, 20250.070.090.070.070.07-5.26%-
Oct 29, 20250.070.080.070.080.0826.67%-
Oct 28, 20250.070.080.060.060.06-9.09%-
Oct 27, 20250.070.080.070.070.07--
Oct 24, 20250.080.080.070.070.07--
Oct 23, 20250.080.080.070.070.07-17.50%-
Oct 22, 20250.070.080.070.080.0819.40%-
Oct 21, 20250.070.080.070.070.071.52%-
Oct 20, 20250.070.080.070.070.07-1.49%-
Oct 17, 20250.070.080.070.070.074.69%-
Oct 16, 20250.080.080.060.060.06--
Oct 15, 20250.070.080.060.060.06-11.11%-
Oct 14, 20250.070.080.070.070.0714.29%100
Oct 13, 20250.070.100.060.060.063.28%33,340
Oct 10, 20250.070.080.060.060.06-3.17%-
Oct 9, 20250.070.080.060.060.06-7.35%-
Oct 8, 20250.070.080.070.070.07-1.45%-
Oct 7, 20250.070.100.070.070.074.55%33,340
Oct 6, 20250.070.080.070.070.07-16.98%-
Oct 3, 20250.070.080.070.080.0876.67%-
Oct 2, 20250.080.080.050.050.05-25.00%-
Oct 1, 20250.060.060.040.060.06-17.81%33,340
Sep 30, 20250.070.070.070.070.07--
Sep 29, 20250.070.070.070.070.07--
Sep 26, 20250.070.070.070.070.07-3.31%-
Sep 25, 20250.080.080.080.080.08--
Sep 24, 20250.080.080.080.080.08--
Sep 23, 20250.080.080.080.080.0818.90%-
Sep 22, 20250.060.060.060.060.067.63%-
Sep 19, 20250.060.060.060.060.06--
Sep 18, 20250.060.060.060.060.06--
Sep 17, 20250.060.060.060.060.06-7.81%-
Sep 16, 20250.060.060.060.060.06--
Sep 15, 20250.060.060.060.060.06--
Sep 12, 20250.060.060.060.060.06--
Sep 11, 20250.060.060.060.060.06--
Sep 10, 20250.060.060.060.060.06--
Sep 9, 20250.060.060.060.060.06--
Sep 8, 20250.060.060.060.060.06--
Sep 5, 20250.060.060.060.060.06--
Sep 4, 20250.060.060.060.060.060.79%-
Sep 3, 20250.060.060.060.060.06-0.78%-
Sep 2, 20250.060.060.060.060.06--
Sep 1, 20250.060.060.060.060.060.79%-
Aug 29, 20250.060.060.060.060.06-1.55%-
Aug 28, 20250.060.060.060.060.060.78%-
Aug 27, 20250.060.060.060.060.064.07%-
Aug 26, 20250.060.060.060.060.06--
Aug 25, 20250.060.060.060.060.063.36%-
Aug 22, 20250.060.060.060.060.06-3.25%-
Aug 21, 20250.060.060.060.060.06-1.60%-
Aug 20, 20250.060.060.060.060.06-2.34%3,789
Aug 19, 20250.060.060.060.060.06--
Aug 18, 20250.060.060.060.060.06-0.78%-
Aug 15, 20250.060.060.060.060.06--
Aug 14, 20250.060.060.060.060.06--
Aug 13, 20250.060.060.060.060.06--
Aug 12, 20250.060.060.060.060.06-28.33%-
Aug 11, 20250.070.090.070.090.0935.34%10,000
Aug 8, 20250.070.070.070.070.070.76%-
Aug 7, 20250.070.070.070.070.07-25.42%-
Aug 6, 20250.070.090.070.090.0934.09%10,000
Aug 5, 20250.070.070.070.070.07--
Aug 4, 20250.070.070.070.070.07-0.75%-
Aug 1, 20250.070.070.070.070.07-0.75%-
Jul 31, 20250.070.070.070.070.070.75%-
Jul 30, 20250.070.070.070.070.070.76%-
Jul 29, 20250.070.070.070.070.07--
Jul 28, 20250.070.070.070.070.07-3.65%-
Jul 25, 20250.070.070.070.070.07-0.72%-
Jul 24, 20250.070.070.070.070.07-24.59%-
Jul 23, 20250.070.090.070.090.0932.61%2,030
Jul 22, 20250.070.070.070.070.07--
Jul 21, 20250.070.070.070.070.07--