Skip to main content
Ithaca Energy plc (FRA:XE3)
Germany flag Germany · Delayed Price · Currency is EUR
2.020
+0.020 (1.00%)
At close: Dec 5, 2025

Ithaca Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.022.022.022.022.021.00%-
Dec 4, 20252.002.002.002.002.00-4.76%-
Dec 3, 20251.912.101.912.102.106.06%3,150
Dec 2, 20252.002.001.981.981.98-6,194
Dec 1, 20251.981.981.981.981.98-5.71%-
Nov 28, 20252.102.102.102.102.10-5.41%-
Nov 27, 20252.222.222.222.222.22-0.89%-
Nov 26, 20252.242.242.242.242.17-1.75%-
Nov 25, 20252.282.282.282.282.21-0.87%-
Nov 24, 20252.302.302.302.302.23-0.86%-
Nov 21, 20252.602.602.322.322.25-10.08%2,385
Nov 20, 20252.582.582.582.582.50-2.27%-
Nov 19, 20252.642.642.642.642.56--
Nov 18, 20252.642.642.642.642.561.54%-
Nov 17, 20252.602.602.602.602.520.78%-
Nov 14, 20252.582.582.582.582.50-1.53%-
Nov 13, 20252.622.622.622.622.541.55%-
Nov 12, 20252.662.662.582.582.50-2.27%1,000
Nov 11, 20252.642.642.642.642.56-1.49%-
Nov 10, 20252.622.722.622.682.602.29%10,000
Nov 7, 20252.622.622.622.622.543.97%-
Nov 6, 20252.582.582.522.522.44-2.33%1,394
Nov 5, 20252.522.582.522.582.50-0.77%385
Nov 4, 20252.602.622.602.602.524.84%116,500
Nov 3, 20252.482.482.482.482.402.48%-
Oct 31, 20252.422.422.422.422.352.54%-
Oct 30, 20252.362.362.362.362.291.72%-
Oct 29, 20252.322.322.322.322.25-2.52%-
Oct 28, 20252.382.382.382.382.31-1.65%-
Oct 27, 20252.422.422.422.422.352.54%-
Oct 24, 20252.362.362.362.362.298.26%-
Oct 23, 20252.182.182.182.182.111.87%-
Oct 22, 20252.142.142.142.142.070.94%-
Oct 21, 20252.122.122.122.122.05--
Oct 20, 20252.102.122.102.122.052.91%2,000
Oct 17, 20252.062.062.062.062.00-1.90%-
Oct 16, 20252.102.102.102.102.03-2.78%-
Oct 15, 20252.162.162.162.162.090.93%-
Oct 14, 20252.182.182.142.142.07-2.73%1,500
Oct 13, 20252.202.202.202.202.13-4.35%-
Oct 10, 20252.302.302.302.302.23--
Oct 9, 20252.302.302.302.302.23-1.71%-
Oct 8, 20252.342.342.342.342.27--
Oct 7, 20252.302.342.302.342.273.54%2,000
Oct 6, 20252.262.262.262.262.19--
Oct 3, 20252.262.262.262.262.19-0.88%-
Oct 2, 20252.282.282.282.282.210.88%-
Oct 1, 20252.262.262.262.262.190.89%-
Sep 30, 20252.242.242.242.242.17-4.27%-
Sep 29, 20252.342.342.342.342.275.41%-
Sep 26, 20252.222.222.222.222.153.74%-
Sep 25, 20252.142.142.142.142.07-1.83%-
Sep 24, 20252.182.182.182.182.111.87%-
Sep 23, 20252.142.142.142.142.070.94%-
Sep 22, 20252.122.122.122.122.05--
Sep 19, 20252.122.122.122.122.05-1.85%-
Sep 18, 20252.162.162.162.162.09--
Sep 17, 20252.162.162.162.162.09--
Sep 16, 20252.162.162.162.162.09-4.42%-
Sep 15, 20252.262.262.262.262.191.80%-
Sep 12, 20252.222.222.222.222.15--
Sep 11, 20252.142.222.142.222.152.78%100
Sep 10, 20252.162.162.162.162.091.89%-
Sep 9, 20252.122.122.122.122.05--
Sep 8, 20252.142.142.122.122.05-2.75%2,000
Sep 5, 20252.182.182.182.182.11-3.54%-
Sep 4, 20252.182.262.182.262.19-7.38%800
Sep 3, 20252.402.442.402.442.28-4.69%500
Sep 2, 20252.662.662.562.562.39-4.48%2,900
Sep 1, 20252.662.782.662.682.512.29%6,173
Aug 29, 20252.622.622.622.622.45-0.76%-
Aug 28, 20252.602.642.602.642.472.33%400
Aug 27, 20252.522.582.522.582.413.20%4,000
Aug 26, 20252.502.502.502.502.34-0.79%-
Aug 25, 20252.522.522.522.522.36-2.33%3,000
Aug 22, 20252.462.582.462.582.4111.21%500
Aug 21, 20252.322.322.322.322.172.65%-
Aug 20, 20252.082.262.082.262.1111.88%330
Aug 19, 20252.022.022.022.021.89-2.88%-
Aug 18, 20252.082.082.082.081.94--
Aug 15, 20252.082.082.082.081.940.97%-
Aug 14, 20252.022.062.022.061.930.98%1,000
Aug 13, 20252.042.042.042.041.913.03%-
Aug 12, 20251.981.981.981.981.85-1.00%-
Aug 11, 20252.002.002.002.001.872.56%550
Aug 8, 20251.951.951.951.951.82-2.50%-
Aug 7, 20252.002.002.002.001.872.04%-
Aug 6, 20251.961.961.961.961.832.62%-
Aug 5, 20251.911.911.911.911.79-1.04%-
Aug 4, 20251.931.931.931.931.80-3.50%-
Aug 1, 20252.002.002.002.001.871.01%-
Jul 31, 20251.981.981.981.981.85-1.98%-
Jul 30, 20252.022.022.022.021.893.06%-
Jul 29, 20251.961.961.961.961.832.62%-
Jul 28, 20251.911.911.911.911.790.53%-
Jul 25, 20251.901.901.901.901.78-1.55%-
Jul 24, 20251.931.931.931.931.800.52%-
Jul 23, 20251.921.921.921.921.801.05%-
Jul 22, 20251.901.901.901.901.780.53%-
Jul 21, 20251.891.891.891.891.770.53%-