Entrée Resources Ltd. (FRA:2EE)
Germany · Delayed Price · Currency is EUR 1.900
-0.020 (-1.04%)
At close: Jan 23, 2026
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | - |
| Jan 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -14.80% | - |
| Jan 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Jan 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | - |
| Jan 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Jan 22, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | 5.49% | 150 |
| Jan 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| Jan 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | - |
| Jan 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 19.16% | - |
| Jan 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Jan 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.78% | - |
| Jan 14, 2026 | 1.64 | 1.80 | 1.64 | 1.80 | 1.80 | 9.09% | 1,829 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 14.58% | - |
| Jan 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Jan 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Jan 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| Jan 7, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Jan 6, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 14.29% | - |
| Jan 5, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 4.13% | 600 |
| Jan 2, 2026 | 1.11 | 1.21 | 1.11 | 1.21 | 1.21 | - | 800 |
| Dec 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.14% | - |
| Dec 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.06% | 1,000 |
| Dec 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Dec 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.03% | - |
| Dec 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Dec 17, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.01% | 50 |
| Dec 16, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -2.21% | - |
| Dec 15, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Dec 12, 2025 | 1.37 | 1.41 | 1.30 | 1.41 | 1.41 | 2.17% | 1,828 |
| Dec 11, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Dec 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Dec 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Dec 5, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | - |
| Dec 4, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.88% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Dec 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Dec 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Nov 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Nov 27, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 6.77% | - |
| Nov 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Nov 21, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Nov 20, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Nov 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |