AbraSilver Resource Corp. (FRA:1AH)
Germany · Delayed Price · Currency is EUR 7.38
-0.21 (-2.83%)
Last updated: Oct 23, 2026, 4:31 PM CEST
FRA:1AH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.42 | 7.42 | 7.31 | 7.38 | 7.38 | -2.83% | 190 |
| Oct 22, 2026 | 7.94 | 7.94 | 7.59 | 7.59 | 7.59 | -5.66% | 3,500 |
| Oct 21, 2026 | 7.06 | 8.05 | 7.06 | 8.05 | 8.05 | 14.11% | 130 |
| Oct 20, 2026 | 7.02 | 7.16 | 7.02 | 7.05 | 7.05 | -2.15% | 850 |
| Oct 19, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.27% | 900 |
| Oct 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.57% | - |
| Oct 15, 2026 | 6.73 | 7.01 | 6.73 | 7.01 | 7.01 | -1.89% | 1,000 |
| Oct 14, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.66% | - |
| Oct 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.15% | - |
| Oct 12, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.13% | 950 |
| Oct 9, 2026 | 7.35 | 7.59 | 7.27 | 7.27 | 7.27 | 2.47% | 290 |
| Oct 8, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.63% | 1,000 |
| Oct 7, 2026 | 7.41 | 7.41 | 7.14 | 7.14 | 7.14 | -3.97% | 500 |
| Oct 6, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.26% | - |
| Oct 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.33% | - |
| Oct 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Oct 1, 2026 | 7.73 | 7.73 | 7.35 | 7.35 | 7.35 | -1.61% | 2,050 |
| Sep 30, 2026 | 7.31 | 7.47 | 7.31 | 7.47 | 7.47 | 1.22% | 750 |
| Sep 29, 2026 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | -1.73% | 1,600 |
| Sep 28, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.09% | - |
| Sep 25, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.79% | - |
| Sep 24, 2026 | 8.01 | 8.06 | 8.01 | 8.06 | 8.06 | -4.22% | 150 |
| Sep 23, 2026 | 8.42 | 8.42 | 8.41 | 8.41 | 8.41 | 1.82% | 1,000 |
| Sep 22, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.14% | - |
| Sep 21, 2026 | 8.26 | 8.36 | 8.26 | 8.36 | 8.36 | 0.18% | 300 |
| Sep 18, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.91% | 600 |
| Sep 17, 2026 | 7.90 | 8.61 | 7.90 | 8.59 | 8.59 | 7.98% | 3,300 |
| Sep 16, 2026 | 8.29 | 8.29 | 7.96 | 7.96 | 7.96 | -4.10% | 170 |
| Sep 15, 2026 | 8.54 | 8.54 | 8.26 | 8.30 | 8.30 | -2.18% | 550 |
| Sep 14, 2026 | 8.94 | 8.94 | 8.47 | 8.48 | 8.48 | -4.02% | 2,824 |
| Sep 11, 2026 | 9.24 | 9.24 | 8.84 | 8.84 | 8.84 | -6.01% | 3,500 |
| Sep 10, 2026 | 10.09 | 10.09 | 9.40 | 9.40 | 9.40 | -4.62% | 3,210 |
| Sep 9, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.76% | - |
| Sep 8, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.21% | - |
| Sep 7, 2026 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | -3.34% | 1,000 |
| Sep 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.62% | - |
| Sep 3, 2026 | 9.75 | 9.88 | 9.75 | 9.88 | 9.88 | 1.49% | 1,293 |
| Sep 2, 2026 | 9.09 | 9.74 | 9.09 | 9.74 | 9.74 | 1.09% | 489 |
| Sep 1, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -3.89% | - |
| Aug 31, 2026 | 9.76 | 10.02 | 9.76 | 10.02 | 10.02 | -4.02% | 1,000 |
| Aug 28, 2026 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 6.21% | 100 |
| Aug 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -3.44% | - |
| Aug 26, 2026 | 10.14 | 10.18 | 10.14 | 10.18 | 10.18 | 4.41% | 150 |
| Aug 25, 2026 | 9.88 | 9.88 | 9.75 | 9.75 | 9.75 | -0.56% | 900 |
| Aug 24, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.26% | - |
| Aug 21, 2026 | 9.73 | 9.99 | 9.71 | 9.93 | 9.93 | 1.74% | 672 |
| Aug 20, 2026 | 9.96 | 9.96 | 9.76 | 9.76 | 9.76 | 3.06% | 466 |
| Aug 19, 2026 | 9.35 | 9.47 | 9.33 | 9.47 | 9.47 | -1.51% | 1,000 |
| Aug 18, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.83% | - |
| Aug 17, 2026 | 9.79 | 9.90 | 9.79 | 9.90 | 9.90 | 0.56% | 300 |