Sol Strategies Inc. (FRA:1X0)
Germany · Delayed Price · Currency is EUR 0.9960
+0.1240 (14.22%)
At close: Jun 26, 2026
FRA:1X0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.84 | 1.03 | 0.84 | 0.98 | 0.98 | 12.10% | 1,900 |
| Jun 25, 2026 | 0.90 | 0.94 | 0.87 | 0.87 | 0.87 | -0.51% | 1,500 |
| Jun 24, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -2.67% | - |
| Jun 23, 2026 | 1.01 | 1.02 | 0.90 | 0.90 | 0.90 | -10.84% | 12,751 |
| Jun 22, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.20% | - |
| Jun 19, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.39% | 3,150 |
| Jun 18, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -6.79% | - |
| Jun 17, 2026 | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | 0.83% | 2,585 |
| Jun 16, 2026 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -4.51% | 452 |
| Jun 15, 2026 | 1.12 | 1.20 | 1.09 | 1.13 | 1.13 | 2.91% | 770 |
| Jun 12, 2026 | 1.03 | 1.14 | 1.03 | 1.10 | 1.10 | 2.42% | 3,150 |
| Jun 11, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 5.60% | - |
| Jun 10, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -2.49% | 4,933 |
| Jun 9, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -6.29% | - |
| Jun 8, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.15% | 3,000 |
| Jun 5, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -8.01% | 2,800 |
| Jun 4, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 2.00% | - |
| Jun 3, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 2.31% | - |
| Jun 2, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -6.18% | 537 |
| Jun 1, 2026 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | -6.41% | 2,008 |
| May 29, 2026 | 1.28 | 1.36 | 1.28 | 1.28 | 1.28 | -1.46% | 1,639 |
| May 28, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -3.35% | - |
| May 27, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -4.21% | 352 |
| May 26, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -1.96% | - |
| May 25, 2026 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | 1.78% | - |
| May 22, 2026 | 1.50 | 1.53 | 1.41 | 1.41 | 1.41 | -8.34% | - |
| May 21, 2026 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 0.13% | 1,322 |
| May 20, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.20% | - |
| May 19, 2026 | 1.47 | 1.62 | 1.47 | 1.54 | 1.54 | 3.86% | - |
| May 18, 2026 | 1.68 | 1.68 | 1.45 | 1.48 | 1.48 | -15.40% | - |
| May 15, 2026 | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -12.03% | - |
| May 14, 2026 | 1.76 | 2.03 | 1.75 | 1.99 | 1.99 | 14.07% | - |
| May 13, 2026 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -2.19% | 1,160 |
| May 12, 2026 | 1.69 | 1.78 | 1.67 | 1.78 | 1.78 | 3.25% | - |
| May 11, 2026 | 1.54 | 1.82 | 1.54 | 1.72 | 1.72 | 13.72% | 6,333 |
| May 8, 2026 | 1.29 | 1.52 | 1.29 | 1.52 | 1.52 | 16.62% | 8,790 |
| May 7, 2026 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -6.88% | 809 |
| May 6, 2026 | 1.37 | 1.50 | 1.37 | 1.40 | 1.40 | 0.65% | 7,000 |
| May 5, 2026 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | 7.94% | - |
| May 4, 2026 | 1.05 | 1.29 | 1.04 | 1.29 | 1.29 | 23.20% | 4,481 |
| Apr 30, 2026 | 0.97 | 1.05 | 0.97 | 1.04 | 1.04 | 9.79% | 2,319 |
| Apr 29, 2026 | 1.16 | 1.16 | 0.95 | 0.95 | 0.95 | -17.39% | - |
| Apr 28, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -3.12% | - |
| Apr 27, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 5.14% | - |
| Apr 24, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.76% | - |
| 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% | - |