KREnergy More Historical Data - SERI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
KREnergy SpA (SERI)
KREnergy SpA (SERI) Historical

SERI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	3.495	0.04	1.30%	3.50	3.60	3.425	394,555
Apr 17 2024	3.45	0.33	10.40%	3.25	3.665	3.14	786,090
Apr 16 2024	3.125	-0.10	-2.95%	3.06	3.185	3.055	135,607
Apr 15 2024	3.22	-0.06	-1.83%	3.30	3.38	3.205	101,578
Apr 12 2024	3.28	-0.02	-0.46%	3.32	3.40	3.28	128,781
Apr 11 2024	3.295	0.05	1.54%	3.215	3.38	3.20	210,086
Apr 10 2024	3.245	-0.09	-2.70%	3.29	3.38	3.22	182,230
Apr 09 2024	3.335	-0.15	-4.30%	3.545	3.545	3.335	225,689
Apr 08 2024	3.485	0.12	3.57%	3.345	3.58	3.275	430,482
Apr 05 2024	3.365	-0.19	-5.34%	3.49	3.615	3.36	504,533
Apr 04 2024	3.555	0.09	2.60%	3.445	3.58	3.35	722,653
Apr 03 2024	3.465	0.53	17.86%	2.88	3.48	2.86	1,286,997
Apr 02 2024	2.94	0.02	0.68%	2.94	2.99	2.85	201,544
Mar 28 2024	2.92	0.02	0.52%	2.995	2.995	2.86	157,145
Mar 27 2024	2.905	-0.07	-2.19%	2.97	3.04	2.89	258,222
Mar 26 2024	2.97	0.12	4.03%	2.86	3.025	2.775	322,748
Mar 25 2024	2.855	0.07	2.51%	2.925	2.98	2.74	368,897
Mar 22 2024	2.785	0.08	2.96%	2.75	3.095	2.75	1,264,605
Mar 21 2024	2.705	0.41	17.86%	2.315	2.705	2.28	975,840
Mar 20 2024	2.295	-0.03	-1.08%	2.335	2.335	2.275	73,281
Mar 19 2024	2.32	0.00	0.22%	2.285	2.345	2.25	122,256
Mar 18 2024	2.315	0.02	1.09%	2.28	2.36	2.28	222,378
Mar 15 2024	2.29	-0.10	-4.18%	2.365	2.41	2.28	390,475
Mar 14 2024	2.39	-0.05	-2.05%	2.43	2.465	2.39	133,362
Mar 13 2024	2.44	-0.06	-2.20%	2.54	2.54	2.435	79,551
Mar 12 2024	2.495	0.03	1.22%	2.425	2.535	2.425	102,243
Mar 11 2024	2.465	-0.07	-2.57%	2.455	2.53	2.44	126,953
Mar 08 2024	2.53	-0.08	-3.07%	2.58	2.60	2.395	427,495
Mar 07 2024	2.61	-0.04	-1.51%	2.72	2.72	2.575	142,172
Mar 06 2024	2.65	-0.02	-0.56%	2.695	2.755	2.64	152,430
Mar 05 2024	2.665	-0.05	-1.66%	2.705	2.765	2.635	212,621
Mar 04 2024	2.71	-0.07	-2.34%	2.79	2.82	2.705	169,381
Mar 01 2024	2.775	0.01	0.36%	2.785	2.805	2.74	113,549
Feb 29 2024	2.765	-0.08	-2.64%	2.825	2.855	2.755	129,680
Feb 28 2024	2.84	0.01	0.53%	2.84	2.875	2.775	150,332
Feb 27 2024	2.825	0.08	2.91%	2.74	2.865	2.74	153,987
Feb 26 2024	2.745	-0.07	-2.31%	2.835	2.835	2.73	60,575
Feb 23 2024	2.81	0.01	0.36%	2.80	2.825	2.75	81,726
Feb 22 2024	2.80	0.06	2.19%	2.765	2.80	2.72	107,472
Feb 21 2024	2.74	0.02	0.74%	2.75	2.76	2.70	39,419
Feb 20 2024	2.72	-0.04	-1.27%	2.765	2.765	2.70	80,586
Feb 19 2024	2.755	-0.05	-1.61%	2.80	2.80	2.70	189,137
Feb 16 2024	2.80	-0.06	-1.93%	2.895	2.915	2.785	181,527
Feb 15 2024	2.855	0.02	0.53%	2.84	2.895	2.805	110,221
Feb 14 2024	2.84	-0.02	-0.53%	2.845	2.86	2.80	75,466
Feb 13 2024	2.855	-0.03	-1.04%	2.88	2.94	2.83	134,004
Feb 12 2024	2.885	0.10	3.59%	2.82	2.89	2.765	110,674
Feb 09 2024	2.785	0.01	0.18%	2.82	2.82	2.755	104,951
Feb 08 2024	2.78	-0.01	-0.18%	2.845	2.845	2.775	68,094
Feb 07 2024	2.785	-0.08	-2.79%	2.88	2.895	2.76	158,672
Feb 06 2024	2.865	0.09	3.06%	2.795	2.865	2.78	89,219
Feb 05 2024	2.78	-0.09	-2.97%	2.86	2.935	2.78	205,930
Feb 02 2024	2.865	-0.04	-1.21%	2.95	2.95	2.86	138,986
Feb 01 2024	2.90	-0.08	-2.68%	2.97	2.995	2.90	94,297
Jan 31 2024	2.98	0.07	2.23%	2.90	2.985	2.885	176,722
Jan 30 2024	2.915	-0.01	-0.17%	2.915	2.93	2.875	109,143
Jan 29 2024	2.92	0.00	0.00%	2.93	2.945	2.88	95,522
Jan 26 2024	2.92	0.04	1.21%	2.875	2.955	2.875	85,355
Jan 25 2024	2.885	-0.08	-2.53%	2.90	2.935	2.87	96,579
Jan 24 2024	2.96	0.04	1.20%	2.945	2.98	2.875	144,345
Jan 23 2024	2.925	0.13	4.46%	2.80	2.93	2.80	112,364
Jan 22 2024	2.80	-0.06	-1.93%	2.82	2.88	2.76	145,457

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions