Sol Strategies Inc. (FRA:1X0)
Germany · Delayed Price · Currency is EUR 1.172
-0.026 (-2.17%)
Last updated: Apr 24, 2026, 7:55 PM CET
FRA:1X0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.17% | - |
| Apr 23, 2026 | 1.19 | 1.20 | 1.11 | 1.20 | 1.20 | 4.17% | 450 |
| Apr 22, 2026 | 1.05 | 1.17 | 1.05 | 1.15 | 1.15 | 9.32% | 2,420 |
| Apr 21, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 1.54% | - |
| Apr 20, 2026 | 1.02 | 1.04 | 0.99 | 1.04 | 1.04 | -0.58% | - |
| Apr 17, 2026 | 0.96 | 1.10 | 0.96 | 1.04 | 1.04 | 6.49% | - |
| Apr 16, 2026 | 0.91 | 0.98 | 0.90 | 0.98 | 0.98 | 4.54% | - |
| Apr 15, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 1.08% | - |
| Apr 14, 2026 | 0.83 | 0.94 | 0.83 | 0.93 | 0.93 | 12.79% | - |
| Apr 13, 2026 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 4.06% | - |
| Apr 10, 2026 | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | -1.25% | 650 |
| Apr 9, 2026 | 0.83 | 0.83 | 0.76 | 0.80 | 0.80 | 2.90% | 3,780 |
| Apr 8, 2026 | 0.80 | 0.88 | 0.78 | 0.78 | 0.78 | 1.64% | 125 |
| Apr 7, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.13% | - |
| Apr 2, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -3.77% | - |
| Apr 1, 2026 | 0.84 | 0.88 | 0.79 | 0.80 | 0.80 | -5.92% | 1,914 |
| Mar 31, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 3.68% | - |
| Mar 30, 2026 | 0.91 | 0.91 | 0.82 | 0.82 | 0.82 | -8.94% | 821 |
| Mar 27, 2026 | 0.90 | 0.99 | 0.88 | 0.90 | 0.90 | -0.56% | 591 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -6.25% | - |
| Mar 25, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Mar 24, 2026 | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | -2.97% | 312 |
| Mar 23, 2026 | 1.00 | 1.08 | 0.98 | 1.01 | 1.01 | 3.59% | 1,800 |
| Mar 20, 2026 | 1.08 | 1.08 | 0.98 | 0.98 | 0.98 | -8.88% | 1,000 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.07 | 1.07 | 1.07 | -12.30% | - |
| Mar 18, 2026 | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | -3.94% | - |
| Mar 17, 2026 | 1.41 | 1.41 | 1.27 | 1.27 | 1.27 | -9.29% | - |
| Mar 16, 2026 | 1.51 | 1.51 | 1.33 | 1.40 | 1.40 | -2.78% | - |
| Mar 13, 2026 | 1.31 | 1.44 | 1.31 | 1.44 | 1.44 | 10.77% | - |
| Mar 12, 2026 | 1.26 | 1.30 | 1.21 | 1.30 | 1.30 | 3.17% | - |
| Mar 11, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | - |
| Mar 10, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | - |
| Mar 9, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | - |
| Mar 6, 2026 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -9.02% | - |
| Mar 5, 2026 | 1.27 | 1.33 | 1.22 | 1.33 | 1.33 | 2.31% | 1,986 |
| Mar 4, 2026 | 1.05 | 1.30 | 1.05 | 1.30 | 1.30 | 26.21% | - |
| Mar 3, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -5.50% | 4,000 |
| Mar 2, 2026 | 1.11 | 1.24 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 27, 2026 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | - |
| Feb 26, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Feb 25, 2026 | 1.06 | 1.14 | 1.06 | 1.10 | 1.10 | 4.76% | - |
| Feb 24, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 6.06% | - |
| Feb 23, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Feb 20, 2026 | 1.09 | 1.11 | 1.01 | 1.01 | 1.01 | -6.48% | 800 |
| Feb 19, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | - | 1,830 |
| Feb 18, 2026 | 1.04 | 1.14 | 1.04 | 1.08 | 1.08 | 3.85% | - |
| Feb 17, 2026 | 1.14 | 1.22 | 1.04 | 1.04 | 1.04 | -5.45% | 800 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 13, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 5.77% | - |
| Feb 12, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 9,523 |