Harbour Energy plc (PQQ0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
| 25 Apr 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 24 Apr 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 23 Apr 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| 22 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 19 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 18 Apr 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 17 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 16 Apr 2024 | 3.4100 | 3.6100 | 3.4100 | 3.6100 | 3.6100 | 2,000 |
| 15 Apr 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 12 Apr 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 11 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 11 Apr 2024 | 0.13 Dividend | |||||
| 10 Apr 2024 | 3.3680 | 3.4780 | 3.3680 | 3.4780 | 3.3480 | 300 |
| 09 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2344 | - |
| 08 Apr 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.2594 | - |
| 05 Apr 2024 | 3.4940 | 3.4940 | 3.3340 | 3.3340 | 3.2094 | 1,550 |
| 04 Apr 2024 | 3.2960 | 3.4000 | 3.2960 | 3.4000 | 3.2729 | 1,500 |
| 03 Apr 2024 | 3.2200 | 3.3220 | 3.2200 | 3.3000 | 3.1767 | 1,606 |
| 02 Apr 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.0881 | - |
| 28 Mar 2024 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.0698 | - |
| 27 Mar 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.0688 | - |
| 26 Mar 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.0977 | - |
| 25 Mar 2024 | 3.1430 | 3.2730 | 3.1430 | 3.2730 | 3.1507 | 100 |
| 22 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.0467 | - |
| 21 Mar 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.0371 | - |
| 20 Mar 2024 | 3.1990 | 3.1990 | 3.1600 | 3.1600 | 3.0419 | - |
| 19 Mar 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.0727 | - |
| 18 Mar 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.0688 | - |
| 15 Mar 2024 | 3.1620 | 3.3550 | 3.1620 | 3.3550 | 3.2296 | 2,500 |
| 14 Mar 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.0092 | - |
| 13 Mar 2024 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | 2.8561 | - |
| 12 Mar 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.8426 | - |
| 11 Mar 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 2.9254 | - |
| 08 Mar 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.0246 | - |
| 07 Mar 2024 | 3.1780 | 3.1780 | 3.1000 | 3.1000 | 2.9841 | 750 |
| 06 Mar 2024 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.0698 | - |
| 05 Mar 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 2.9707 | - |
| 04 Mar 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 2.9562 | - |
| 01 Mar 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.8243 | - |
| 29 Feb 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.7829 | - |
| 28 Feb 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.8186 | - |
| 27 Feb 2024 | 2.9190 | 3.0410 | 2.9190 | 3.0410 | 2.9273 | 1,000 |
| 26 Feb 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.7955 | - |
| 23 Feb 2024 | 2.9690 | 2.9690 | 2.9500 | 2.9500 | 2.8397 | 4,200 |
| 22 Feb 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 2.9216 | - |
| 21 Feb 2024 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | 2.9139 | - |
| 20 Feb 2024 | 3.0870 | 3.1770 | 3.0870 | 3.1770 | 3.0583 | 2,250 |
| 19 Feb 2024 | 3.0950 | 3.2140 | 3.0950 | 3.1700 | 3.0515 | 5,300 |
| 16 Feb 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0900 | 2.9745 | 62 |
| 15 Feb 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 2.9639 | - |
| 14 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9264 | - |
| 13 Feb 2024 | 3.0510 | 3.1970 | 3.0510 | 3.1970 | 3.0775 | 1,700 |
| 12 Feb 2024 | 2.9910 | 3.1300 | 2.9910 | 3.1300 | 3.0130 | 659 |
| 09 Feb 2024 | 2.9710 | 3.1310 | 2.9710 | 3.1290 | 3.0120 | 1,600 |
| 08 Feb 2024 | 3.0380 | 3.1570 | 3.0380 | 3.1570 | 3.0390 | 1,200 |
| 07 Feb 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 2.9610 | - |
| 06 Feb 2024 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.8840 | - |
| 05 Feb 2024 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.0284 | - |
| 02 Feb 2024 | 3.1720 | 3.1720 | 3.1510 | 3.1510 | 3.0332 | 1,000 |
| 01 Feb 2024 | 3.2530 | 3.2530 | 3.2500 | 3.2500 | 3.1285 | 570 |
| 31 Jan 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.1728 | - |
| 30 Jan 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.3519 | - |
| 29 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3692 | - |
| 26 Jan 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3403 | - |
| 25 Jan 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.3047 | - |
| 24 Jan 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.2845 | - |
| 23 Jan 2024 | 3.3360 | 3.4500 | 3.3360 | 3.4500 | 3.3210 | 100 |
| 22 Jan 2024 | 3.3340 | 3.3640 | 3.3340 | 3.3600 | 3.2344 | 1,000 |
| 19 Jan 2024 | 3.3550 | 3.3550 | 3.3300 | 3.3300 | 3.2055 | 300 |
| 18 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5328 | - |
| 17 Jan 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.5030 | - |
| 16 Jan 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.2999 | - |
| 15 Jan 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.3663 | - |
| 12 Jan 2024 | 3.5020 | 3.5020 | 3.4970 | 3.4970 | 3.3663 | - |
| 11 Jan 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.3519 | - |
| 10 Jan 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.3817 | - |
| 09 Jan 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.2835 | - |
| 08 Jan 2024 | 3.4530 | 3.5190 | 3.4530 | 3.5190 | 3.3875 | 1,000 |
| 05 Jan 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.3961 | - |
| 04 Jan 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.4664 | - |
| 03 Jan 2024 | 3.5600 | 3.6510 | 3.5600 | 3.6510 | 3.5145 | 3,000 |
| 02 Jan 2024 | 3.5300 | 3.7530 | 3.5300 | 3.7530 | 3.6127 | 2,309 |
| 29 Dec 2023 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.3740 | - |
| 28 Dec 2023 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.3470 | - |
| 27 Dec 2023 | 3.6500 | 3.7000 | 3.6500 | 3.6520 | 3.5155 | 490 |
| 22 Dec 2023 | 3.2790 | 3.6940 | 3.2790 | 3.5900 | 3.4558 | 575 |
| 21 Dec 2023 | 2.8030 | 3.3260 | 2.8030 | 3.3000 | 3.1767 | 3,300 |
| 20 Dec 2023 | 2.7260 | 2.9160 | 2.7260 | 2.9160 | 2.8070 | 200 |
| 19 Dec 2023 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | 2.5586 | - |
| 18 Dec 2023 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5009 | - |
| 15 Dec 2023 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5818 | - |
| 14 Dec 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.4836 | - |
| 13 Dec 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.4932 | - |
| 12 Dec 2023 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.5471 | 40 |
| 11 Dec 2023 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | 2.5586 | - |
| 08 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5317 | - |
| 07 Dec 2023 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.5394 | - |
| 06 Dec 2023 | 2.6270 | 2.6270 | 2.6270 | 2.6270 | 2.5288 | - |
| 05 Dec 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4739 | - |
| *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.