Dusseldorf - Delayed Quote EUR

Parex Resources Inc (QPX.DU)

9.08
-0.32
(-3.44%)
At close: June 9 at 7:58:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.000.000.009.089.08-
Jun 9, 2025 0.24628448 Dividend
Jun 6, 20259.279.509.259.419.02-
Jun 5, 20259.099.229.099.228.84-
Jun 4, 20259.029.209.029.068.69-
Jun 3, 20258.689.028.689.028.65-
Jun 2, 20258.838.898.698.698.34-
May 30, 20258.618.738.618.738.37-
May 29, 20258.828.858.618.658.30-
May 28, 20258.588.678.588.678.32-
May 27, 20258.448.558.448.558.20-
May 26, 20258.268.508.268.478.13-
May 23, 20258.068.228.068.227.89-
May 22, 20258.128.148.008.147.80-
May 21, 20258.248.248.088.087.75-
May 20, 20258.168.178.128.177.84-
May 19, 20258.098.187.988.187.84-
May 16, 20257.948.157.948.157.82-
May 15, 20257.997.997.797.957.62100
May 14, 20258.098.118.028.087.75-
May 13, 20257.748.057.748.057.72-
May 12, 20257.717.907.717.777.45-
May 9, 20257.257.397.257.397.08-
May 8, 20256.757.136.727.136.84-
May 7, 20256.906.916.656.656.38-
May 6, 20256.926.976.796.796.51-
May 5, 20256.997.096.816.816.54-
May 2, 20256.976.976.936.936.65-
Apr 30, 20257.207.227.047.046.75-
Apr 29, 20257.377.377.247.307.00-
Apr 28, 20257.367.447.277.317.01-
Apr 25, 20257.357.357.307.337.03-
Apr 24, 20257.287.337.227.226.93-
Apr 23, 20257.397.417.217.286.98-
Apr 22, 20257.107.267.107.226.92-
Apr 17, 20257.167.277.137.276.97-
Apr 16, 20256.827.176.827.146.84-
Apr 15, 20257.007.046.986.986.69-
Apr 14, 20256.977.156.976.986.69-
Apr 11, 20256.846.846.546.826.54-
Apr 10, 20257.647.646.986.986.69-
Apr 9, 20256.597.256.587.256.96-
Apr 8, 20257.007.156.776.776.49-
Apr 7, 20256.977.026.846.866.58-
Apr 4, 20258.138.137.257.256.95-
Apr 3, 20258.538.538.278.327.98-
Apr 2, 20258.808.808.738.738.37-
Apr 1, 20258.598.808.488.808.44-
Mar 31, 20258.678.698.548.548.19-
Mar 28, 20258.698.758.618.618.26-
Mar 27, 20258.898.898.748.748.38-
Mar 26, 20258.929.008.928.928.56-
Mar 25, 20258.878.928.868.868.50-
Mar 24, 20258.638.938.638.808.44-
Mar 21, 20258.758.758.688.748.38-
Mar 20, 20258.588.718.578.718.35-
Mar 19, 20258.538.648.538.548.19-
Mar 18, 20258.608.648.538.538.18-
Mar 17, 20258.528.648.478.648.28-
Mar 14, 20258.318.428.248.428.08-
Mar 13, 20258.118.198.108.107.77-
Mar 12, 20257.918.097.918.097.76-
Mar 11, 2025 0.24628448 Dividend
Mar 11, 20257.767.917.767.847.52-
Mar 10, 20258.168.197.957.957.26-
Mar 7, 20258.138.248.058.057.35-
Mar 6, 20257.928.157.878.007.30-
Mar 5, 20258.178.178.018.017.31-
Mar 4, 20258.508.508.148.147.43-
Mar 3, 20259.289.289.029.028.24-
Feb 28, 20259.429.449.309.308.49-
Feb 27, 20259.519.619.519.568.72-
Feb 26, 20259.629.679.629.658.81-
Feb 25, 20259.989.989.509.558.71-
Feb 24, 20259.9410.139.9410.139.25-
Feb 21, 202510.3910.3910.0110.019.13-
Feb 20, 202510.0510.2510.0410.259.35-
Feb 19, 20259.8210.039.8210.039.15-
Feb 18, 20259.519.799.509.798.94-
Feb 17, 20259.379.469.379.468.63-
Feb 14, 20259.329.349.249.318.50-
Feb 13, 20259.299.429.279.278.46-
Feb 12, 20259.549.549.359.358.54-
Feb 11, 20259.549.639.489.638.79-
Feb 10, 20259.289.619.289.518.68-
Feb 7, 20259.159.289.159.258.44-
Feb 6, 20259.319.389.319.328.50-
Feb 5, 20259.409.439.219.218.41-
Feb 4, 20259.089.449.059.448.62-
Feb 3, 20259.259.299.129.128.32-
Jan 31, 20259.399.399.269.298.48-
Jan 30, 20259.269.309.259.308.48-
Jan 29, 20259.169.229.139.218.41-
Jan 28, 20259.249.259.189.188.38-
Jan 27, 20259.279.309.149.148.34-
Jan 24, 20259.599.629.329.328.51-
Jan 23, 20259.639.919.639.768.91-
Jan 22, 20259.609.679.599.678.82-
Jan 21, 20259.829.849.629.698.84-
Jan 20, 20259.739.829.709.818.96-
Jan 17, 20259.989.989.799.798.94-
Jan 16, 20259.9810.009.899.929.06-
Jan 15, 202510.2210.239.9810.069.19-
Jan 14, 202510.2210.2710.1910.199.30-
Jan 13, 202510.4910.5110.3510.359.45-
Jan 10, 202510.2810.4910.2810.369.46-
Jan 9, 202510.2010.2610.1910.269.36-
Jan 8, 202510.5110.5610.0810.089.20-
Jan 7, 202510.1810.4510.1510.449.53-
Jan 6, 202510.1410.2610.0210.209.31-
Jan 3, 202510.0810.1110.0310.059.17-
Jan 2, 20259.7110.029.6910.029.15-
Dec 30, 20248.959.008.959.008.21-
Dec 27, 20248.748.888.748.828.05-
Dec 23, 20248.988.988.768.838.06-
Dec 20, 20248.858.968.808.878.10-
Dec 19, 20248.738.908.718.838.06-
Dec 18, 20248.928.968.838.838.06-
Dec 17, 20249.009.008.818.818.04-
Dec 16, 20249.099.218.958.958.17-
Dec 13, 20249.019.098.959.068.27-
Dec 12, 20248.858.908.698.908.12-
Dec 11, 20249.639.688.828.828.05-
Dec 10, 20249.469.649.469.598.75-
Dec 9, 2024 0.24628448 Dividend
Dec 9, 20249.739.869.679.678.82-
Dec 6, 202410.1810.2410.0210.028.80-
Dec 5, 20249.9710.239.9710.238.97-
Dec 4, 202410.2810.309.899.898.68-
Dec 3, 202410.1910.3510.1910.359.08-
Dec 2, 202410.1010.1710.1010.138.89-
Nov 29, 202410.0610.1410.0310.038.80-
Nov 28, 20249.9610.139.9610.118.87-
Nov 27, 20249.969.999.919.918.70-
Nov 26, 20249.889.969.819.938.71-
Nov 25, 202410.2610.339.919.918.70-
Nov 22, 202410.1710.3110.1710.319.04-
Nov 21, 202410.0610.2910.0610.198.95-
Nov 20, 202410.0710.1410.0710.108.86-
Nov 19, 202410.0610.1210.0210.028.80-
Nov 18, 20249.9710.259.9710.218.96-
Nov 15, 20249.619.919.619.898.68-
Nov 14, 20249.469.799.469.728.53-
Nov 13, 20249.459.569.389.568.39-
Nov 12, 20249.179.489.179.358.21-
Nov 11, 20249.329.389.229.298.15-
Nov 8, 20249.489.489.399.398.24-
Nov 7, 20249.259.569.189.438.28-
Nov 6, 20248.499.028.469.027.92-
Nov 5, 20248.468.608.468.607.55-
Nov 4, 20248.608.688.448.447.41-
Nov 1, 20248.418.508.378.417.38-
Oct 31, 20248.308.468.278.467.43-
Oct 30, 20248.238.338.238.337.31-
Oct 29, 20248.448.568.218.217.20-
Oct 28, 20248.228.488.108.467.43-
Oct 25, 20248.608.678.588.587.53-
Oct 24, 20248.658.748.588.617.56-
Oct 23, 20248.638.648.538.547.49-
Oct 22, 20248.678.868.678.737.66-
Oct 21, 20248.638.858.638.697.63200
Oct 18, 20248.698.708.568.597.54-
Oct 17, 20248.678.728.628.687.62-
Oct 16, 20248.658.778.618.697.63-
Oct 15, 20248.778.778.578.617.56-
Oct 14, 20248.788.798.728.767.69-
Oct 11, 20248.758.908.758.907.81-
Oct 10, 20248.658.758.658.727.65-
Oct 9, 20248.788.848.588.687.61-
Oct 8, 20248.748.798.558.797.72-
Oct 7, 20248.668.948.668.917.82-
Oct 4, 20248.518.788.518.747.67-
Oct 3, 20248.038.438.038.437.40-
Oct 2, 20248.298.438.188.187.18-
Oct 1, 20247.898.217.858.217.20-
Sep 30, 20247.907.937.797.936.96-
Sep 27, 20247.727.857.727.856.89-
Sep 26, 20247.827.827.697.776.823,000
Sep 25, 20247.877.927.867.866.89-
Sep 24, 20247.968.087.937.936.96-
Sep 23, 20247.908.087.877.977.001,300
Sep 20, 20247.927.927.867.866.90-
Sep 19, 20248.048.117.937.946.96344
Sep 18, 20247.987.997.987.997.01-
Sep 17, 20247.998.047.958.047.05-
Sep 16, 20247.878.037.877.926.95-
Sep 13, 20247.928.037.827.826.86-
Sep 12, 20248.088.197.967.966.99-
Sep 11, 20248.488.658.118.127.12-
Sep 10, 20248.628.628.518.517.47-
Sep 9, 2024 0.24628448 Dividend
Sep 9, 20248.418.628.418.577.52-
Sep 6, 20248.748.828.688.687.28-
Sep 5, 20248.918.988.848.847.41-
Sep 4, 20248.718.828.688.767.35-
Sep 3, 20249.019.048.798.797.37-
Sep 2, 20248.929.058.929.057.59-
Aug 30, 20248.758.898.668.847.41-
Aug 29, 202411.3011.307.788.667.26-
Aug 28, 202411.3511.4011.2611.359.51-
Aug 27, 202411.5511.6011.3811.389.54-
Aug 26, 202411.4011.8011.4011.529.66120
Aug 23, 202411.3111.4911.3111.489.62-
Aug 22, 202411.4411.5611.4411.529.66-
Aug 21, 202411.2411.5211.2411.439.58-
Aug 20, 202411.3611.5311.3511.369.53-
Aug 19, 202411.2711.5611.2711.569.69-
Aug 16, 202411.4911.4911.3811.389.54-
Aug 15, 202411.6711.8311.6511.809.89-
Aug 14, 202411.6111.6611.5811.669.78-
Aug 13, 202411.5211.6811.5211.599.72-
Aug 12, 202411.0611.5311.0611.539.67-
Aug 9, 202410.9911.0910.9711.029.24-
Aug 8, 202410.9911.1910.9911.069.27-
Aug 7, 202411.1911.4311.1911.319.48-
Aug 6, 202411.2911.2911.1411.189.38-
Aug 5, 202411.1011.3811.0411.079.29-
Aug 2, 202412.2212.3111.2011.209.40-
Aug 1, 202413.7413.8212.3012.3010.31-
Jul 31, 202413.6313.8213.6313.7711.55-
Jul 30, 202413.6213.7313.5813.5811.39-
Jul 29, 202413.7813.8113.6813.6811.47-
Jul 26, 202413.4713.7513.4313.7511.53-
Jul 25, 202413.4113.4213.3113.4111.25-
Jul 24, 202413.7313.8113.7313.7311.52-
Jul 23, 202413.9414.0613.7513.7511.53-
Jul 22, 202414.1914.2414.0614.0611.79-
Jul 19, 202414.3214.4814.3214.3412.03-
Jul 18, 202414.2614.3514.2614.2911.98-
Jul 17, 202414.2014.4314.1914.1911.90-
Jul 16, 202414.3214.4014.2814.3312.02-
Jul 15, 202414.3614.4714.3614.4312.10-
Jul 12, 202414.3814.5414.3814.4112.09-
Jul 11, 202414.1814.4414.1514.4312.10-
Jul 10, 202413.7314.1013.7314.1011.83-
Jul 9, 202414.1414.2014.0814.0811.81-
Jul 8, 202413.9514.1313.9413.9411.69-
Jul 5, 202414.6014.8214.2314.2311.93-
Jul 4, 202414.5214.6814.5214.6812.31-
Jul 3, 202414.8414.9014.6414.6412.28-
Jul 2, 202415.0615.2414.8414.8412.44-
Jul 1, 202414.8214.9814.8214.9812.5640
Jun 28, 202414.8414.9714.8414.9312.52-
Jun 27, 202414.7214.8914.7214.8812.48-
Jun 26, 202414.8114.9014.8114.8612.47-
Jun 25, 202414.7814.9214.7414.7412.37-
Jun 24, 202414.4914.7014.4914.7012.33-
Jun 21, 202414.5614.7314.5314.5312.19-
Jun 20, 202414.3114.6314.3114.5312.19-
Jun 19, 202414.3114.5314.2914.3011.992,300
Jun 18, 202414.3114.5214.3014.5012.16-
Jun 17, 202414.2914.3814.2914.2911.98-
Jun 14, 202414.4814.6814.4614.4612.13-
Jun 13, 202414.9014.9414.7314.7312.36-
Jun 12, 202415.2215.2615.0515.0512.62-
Jun 11, 202414.7514.9914.7214.9912.58-
Jun 10, 2024 0.24628448 Dividend
Jun 10, 202414.6514.9414.6514.9412.53-

Related Tickers

PMOIF Harbour Energy plc
2.7500
+8.70%
 
HBRIY Harbour Energy plc
2.4500
0.00%
 
ENOG.L Energean plc
889.50
-0.06%
 
HBR.L Harbour Energy plc
193.80
+2.54%
 
COP ConocoPhillips
88.04
+0.94%