Artemis Gold Inc. (FRA:0WG)
Germany · Delayed Price · Currency is EUR 23.60
0.00 (0.00%)
At close: Oct 23, 2026
FRA:0WG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 22, 2026 | 24.60 | 24.60 | 23.60 | 23.60 | 23.60 | -4.84% | - |
| Oct 21, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 0.81% | - |
| Oct 20, 2026 | 26.00 | 26.00 | 24.60 | 24.60 | 24.60 | -3.15% | 7 |
| Oct 19, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 4.10% | 21 |
| Oct 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 15, 2026 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | 6.14% | - |
| Oct 14, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Oct 13, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Oct 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 9, 2026 | 23.80 | 24.80 | 23.80 | 24.00 | 24.00 | 1.69% | 250 |
| Oct 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 7, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | 420 |
| Oct 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.04% | 100 |
| Oct 2, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 30, 2026 | 23.80 | 24.80 | 23.80 | 24.00 | 24.00 | 0.84% | 150 |
| Sep 29, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 0.85% | - |
| Sep 28, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Sep 25, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2.50% | - |
| Sep 24, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Sep 23, 2026 | 25.20 | 25.20 | 24.20 | 24.40 | 24.40 | -2.40% | - |
| Sep 22, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | - |
| Sep 21, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -5.51% | - |
| Sep 18, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - | - |
| Sep 17, 2026 | 24.00 | 25.40 | 24.00 | 25.40 | 25.40 | 6.72% | - |
| Sep 16, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Sep 15, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 0.84% | 10 |
| Sep 14, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Sep 11, 2026 | 24.60 | 25.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Sep 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Sep 9, 2026 | 24.80 | 25.80 | 24.80 | 25.80 | 25.80 | 1.57% | - |
| Sep 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Sep 4, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 5.65% | 75 |
| Sep 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Sep 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Sep 1, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | -10.14% | - |
| Aug 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 10 |
| Aug 28, 2026 | 26.80 | 28.00 | 26.80 | 27.40 | 27.40 | 0.74% | 38 |
| Aug 27, 2026 | 28.20 | 28.20 | 27.20 | 27.20 | 27.20 | 1.49% | 55 |
| Aug 26, 2026 | 27.00 | 27.60 | 26.80 | 26.80 | 26.80 | 2.29% | 150 |
| Aug 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Aug 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Aug 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Aug 20, 2026 | 24.80 | 26.20 | 24.80 | 26.20 | 26.20 | 12.93% | 25 |
| Aug 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.21% | 50 |
| Aug 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.97 | - | 250 |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.97 | - | - |