Harbour Energy PLC (PQQ0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.4140 | 3.4140 | 3.3300 | 3.3700 | 3.3700 | 100 |
| 30 Apr 2024 | 3.5320 | 3.5320 | 3.4340 | 3.4340 | 3.4340 | - |
| 29 Apr 2024 | 3.4800 | 3.5360 | 3.4600 | 3.5340 | 3.5340 | - |
| 26 Apr 2024 | 3.3980 | 3.4960 | 3.3980 | 3.4760 | 3.4760 | - |
| 25 Apr 2024 | 3.3580 | 3.4040 | 3.3580 | 3.3980 | 3.3980 | - |
| 24 Apr 2024 | 3.3440 | 3.3720 | 3.3240 | 3.3580 | 3.3580 | - |
| 23 Apr 2024 | 3.3900 | 3.3940 | 3.3180 | 3.3420 | 3.3420 | - |
| 22 Apr 2024 | 3.3040 | 3.3900 | 3.2980 | 3.3900 | 3.3900 | - |
| 19 Apr 2024 | 3.3560 | 3.3660 | 3.2700 | 3.3080 | 3.3080 | - |
| 18 Apr 2024 | 3.4300 | 3.4300 | 3.3240 | 3.3600 | 3.3600 | - |
| 17 Apr 2024 | 3.5360 | 3.5360 | 3.4300 | 3.4300 | 3.4300 | - |
| 16 Apr 2024 | 3.4780 | 3.5400 | 3.4460 | 3.5400 | 3.5400 | - |
| 15 Apr 2024 | 3.5140 | 3.5140 | 3.4220 | 3.4780 | 3.4780 | - |
| 12 Apr 2024 | 3.3800 | 3.5220 | 3.3800 | 3.5200 | 3.5200 | - |
| 11 Apr 2024 | 3.4380 | 3.4380 | 3.3420 | 3.3780 | 3.3780 | - |
| 11 Apr 2024 | 0.13 Dividend | |||||
| 10 Apr 2024 | 3.4360 | 3.4940 | 3.4160 | 3.4380 | 3.3080 | - |
| 09 Apr 2024 | 3.4300 | 3.5020 | 3.4300 | 3.4320 | 3.3022 | - |
| 08 Apr 2024 | 3.4540 | 3.4800 | 3.4240 | 3.4300 | 3.3003 | - |
| 05 Apr 2024 | 3.4400 | 3.4580 | 3.4000 | 3.4540 | 3.3234 | - |
| 04 Apr 2024 | 3.3640 | 3.4420 | 3.3280 | 3.4420 | 3.3118 | - |
| 03 Apr 2024 | 3.2720 | 3.3640 | 3.2720 | 3.3640 | 3.2368 | - |
| 02 Apr 2024 | 3.2720 | 3.3500 | 3.2380 | 3.2720 | 3.1483 | - |
| 28 Mar 2024 | 3.2530 | 3.2880 | 3.2230 | 3.2730 | 3.1492 | - |
| 27 Mar 2024 | 3.2520 | 3.2530 | 3.1920 | 3.2530 | 3.1300 | - |
| 26 Mar 2024 | 3.2560 | 3.2730 | 3.2470 | 3.2530 | 3.1300 | - |
| 25 Mar 2024 | 3.2050 | 3.3500 | 3.1940 | 3.2560 | 3.1329 | 100 |
| 22 Mar 2024 | 3.2290 | 3.2500 | 3.2050 | 3.2050 | 3.0838 | - |
| 21 Mar 2024 | 3.2180 | 3.2780 | 3.2160 | 3.2270 | 3.1050 | - |
| 20 Mar 2024 | 3.2640 | 3.2640 | 3.2040 | 3.2200 | 3.0982 | - |
| 19 Mar 2024 | 3.2560 | 3.2680 | 3.2230 | 3.2660 | 3.1425 | - |
| 18 Mar 2024 | 3.2520 | 3.2880 | 3.2520 | 3.2590 | 3.1358 | - |
| 15 Mar 2024 | 3.2260 | 3.3030 | 3.2260 | 3.3030 | 3.1781 | - |
| 14 Mar 2024 | 3.1880 | 3.2460 | 3.1880 | 3.2260 | 3.1040 | - |
| 13 Mar 2024 | 3.0260 | 3.1860 | 3.0260 | 3.1860 | 3.0655 | - |
| 12 Mar 2024 | 3.0120 | 3.0730 | 3.0120 | 3.0260 | 2.9116 | - |
| 11 Mar 2024 | 3.0690 | 3.0690 | 2.9680 | 3.0130 | 2.8991 | - |
| 08 Mar 2024 | 3.2050 | 3.2050 | 3.0340 | 3.0690 | 2.9530 | - |
| 07 Mar 2024 | 3.2410 | 3.2480 | 3.1260 | 3.2050 | 3.0838 | - |
| 06 Mar 2024 | 3.2400 | 3.2830 | 3.2390 | 3.2430 | 3.1204 | - |
| 05 Mar 2024 | 3.1490 | 3.2650 | 3.1070 | 3.2410 | 3.1184 | - |
| 04 Mar 2024 | 3.1320 | 3.2020 | 3.1310 | 3.1490 | 3.0299 | - |
| 01 Mar 2024 | 2.9930 | 3.1330 | 2.9930 | 3.1330 | 3.0145 | - |
| 29 Feb 2024 | 2.9470 | 2.9940 | 2.9470 | 2.9910 | 2.8779 | - |
| 28 Feb 2024 | 2.9870 | 2.9970 | 2.9460 | 2.9460 | 2.8346 | - |
| 27 Feb 2024 | 2.9780 | 3.0050 | 2.9610 | 2.9870 | 2.8741 | - |
| 26 Feb 2024 | 2.9620 | 2.9780 | 2.9030 | 2.9780 | 2.8654 | - |
| 23 Feb 2024 | 3.0670 | 3.0670 | 2.9410 | 2.9640 | 2.8519 | - |
| 22 Feb 2024 | 3.0570 | 3.1100 | 3.0570 | 3.0670 | 2.9510 | - |
| 21 Feb 2024 | 3.0890 | 3.1070 | 3.0440 | 3.0590 | 2.9433 | - |
| 20 Feb 2024 | 3.1490 | 3.1670 | 3.0880 | 3.0880 | 2.9712 | - |
| 19 Feb 2024 | 3.1570 | 3.1830 | 3.1460 | 3.1490 | 3.0299 | - |
| 16 Feb 2024 | 3.0910 | 3.1570 | 3.0910 | 3.1570 | 3.0376 | - |
| 15 Feb 2024 | 3.1410 | 3.1410 | 3.0550 | 3.0920 | 2.9751 | - |
| 14 Feb 2024 | 3.0870 | 3.1390 | 3.0630 | 3.1390 | 3.0203 | - |
| 13 Feb 2024 | 3.1120 | 3.1530 | 3.0840 | 3.0840 | 2.9674 | - |
| 12 Feb 2024 | 3.0520 | 3.1190 | 3.0520 | 3.1120 | 2.9943 | - |
| 09 Feb 2024 | 3.0300 | 3.0920 | 3.0300 | 3.0540 | 2.9385 | - |
| 08 Feb 2024 | 3.0990 | 3.1120 | 3.0300 | 3.0300 | 2.9154 | - |
| 07 Feb 2024 | 3.1380 | 3.1380 | 3.0830 | 3.1000 | 2.9828 | - |
| 06 Feb 2024 | 3.0560 | 3.1380 | 3.0560 | 3.0890 | 2.9722 | - |
| 05 Feb 2024 | 3.2120 | 3.2120 | 3.0540 | 3.0540 | 2.9385 | - |
| 02 Feb 2024 | 3.2360 | 3.2360 | 3.2020 | 3.2090 | 3.0877 | - |
| 01 Feb 2024 | 3.3190 | 3.3190 | 3.1930 | 3.1930 | 3.0723 | - |
| 31 Jan 2024 | 3.4450 | 3.4450 | 3.3030 | 3.3170 | 3.1916 | - |
| 30 Jan 2024 | 3.5530 | 3.5530 | 3.4660 | 3.5010 | 3.3686 | - |
| 29 Jan 2024 | 3.5450 | 3.6050 | 3.5400 | 3.5510 | 3.4167 | - |
| 26 Jan 2024 | 3.5390 | 3.5660 | 3.5370 | 3.5400 | 3.4061 | - |
| 25 Jan 2024 | 3.5010 | 3.5470 | 3.4610 | 3.5380 | 3.4042 | - |
| 24 Jan 2024 | 3.4800 | 3.5280 | 3.4550 | 3.5020 | 3.3696 | - |
| 23 Jan 2024 | 3.4050 | 3.5550 | 3.4050 | 3.4790 | 3.3474 | - |
| 22 Jan 2024 | 3.4010 | 3.4010 | 3.3400 | 3.3560 | 3.2291 | - |
| 19 Jan 2024 | 3.4230 | 3.4230 | 3.3550 | 3.4000 | 3.2714 | - |
| 18 Jan 2024 | 3.7450 | 3.7450 | 3.3640 | 3.4270 | 3.2974 | - |
| 17 Jan 2024 | 3.7170 | 3.7580 | 3.6110 | 3.7510 | 3.6092 | - |
| 16 Jan 2024 | 3.4960 | 3.7600 | 3.4960 | 3.7140 | 3.5736 | - |
| 15 Jan 2024 | 3.5240 | 3.5240 | 3.4480 | 3.4990 | 3.3667 | - |
| 12 Jan 2024 | 3.5240 | 3.5960 | 3.5240 | 3.5240 | 3.3907 | - |
| 11 Jan 2024 | 3.5530 | 3.5530 | 3.5170 | 3.5210 | 3.3879 | - |
| 10 Jan 2024 | 3.5830 | 3.6550 | 3.5460 | 3.5500 | 3.4158 | - |
| 09 Jan 2024 | 3.4800 | 3.5970 | 3.4150 | 3.5870 | 3.4514 | - |
| 08 Jan 2024 | 3.5230 | 3.5230 | 3.4250 | 3.4820 | 3.3503 | - |
| 05 Jan 2024 | 3.5960 | 3.5960 | 3.5340 | 3.5640 | 3.4292 | - |
| 04 Jan 2024 | 3.6730 | 3.7040 | 3.5920 | 3.5920 | 3.4562 | - |
| 03 Jan 2024 | 3.6310 | 3.6980 | 3.6310 | 3.6720 | 3.5332 | - |
| 02 Jan 2024 | 3.6050 | 3.7290 | 3.6050 | 3.6290 | 3.4918 | - |
| 29 Dec 2023 | 3.5750 | 3.6250 | 3.5360 | 3.6140 | 3.4773 | - |
| 28 Dec 2023 | 3.5510 | 3.6030 | 3.5350 | 3.5640 | 3.4292 | - |
| 27 Dec 2023 | 3.7150 | 3.7150 | 3.5270 | 3.5490 | 3.4148 | - |
| 22 Dec 2023 | 3.3780 | 3.6660 | 3.3780 | 3.6600 | 3.5216 | - |
| 21 Dec 2023 | 2.8590 | 3.6820 | 2.8040 | 3.3580 | 3.2310 | - |
| 20 Dec 2023 | 2.7740 | 2.8750 | 2.7740 | 2.8620 | 2.7538 | - |
| 19 Dec 2023 | 2.7110 | 2.8050 | 2.7110 | 2.7810 | 2.6758 | - |
| 18 Dec 2023 | 2.6500 | 2.7770 | 2.6310 | 2.7490 | 2.6451 | - |
| 15 Dec 2023 | 2.7350 | 2.7500 | 2.6300 | 2.6530 | 2.5527 | - |
| 14 Dec 2023 | 2.6320 | 2.7630 | 2.6320 | 2.7340 | 2.6306 | - |
| 13 Dec 2023 | 2.6570 | 2.6830 | 2.6300 | 2.6310 | 2.5315 | - |
| 12 Dec 2023 | 2.6960 | 2.7130 | 2.6570 | 2.6570 | 2.5565 | - |
| 11 Dec 2023 | 2.7110 | 2.7110 | 2.6820 | 2.6990 | 2.5969 | - |
| 08 Dec 2023 | 2.6830 | 2.7190 | 2.6660 | 2.7160 | 2.6133 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.