Entrée Resources Ltd. (FRA:2EE)
Germany · Delayed Price · Currency is EUR 1.330
+0.010 (0.76%)
At close: Mar 27, 2026
FRA:2EE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Mar 26, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Mar 25, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | - |
| Mar 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Mar 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Mar 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Mar 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | - |
| Mar 18, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Mar 17, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Mar 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Mar 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Mar 12, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Mar 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Mar 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.45% | - |
| Mar 6, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 5, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Mar 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | - |
| Mar 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Mar 2, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Feb 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Feb 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Feb 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Feb 24, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 500 |
| Feb 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Feb 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Feb 17, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Feb 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Feb 13, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 5.56% | - |
| Feb 12, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Feb 11, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 3.12% | - |
| Feb 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.58% | - |
| Feb 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Feb 6, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | -6.59% | - |
| Feb 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | - |
| Feb 4, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.34% | 1,000 |
| Feb 3, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 4.27% | 1,200 |
| Feb 2, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -5.75% | - |
| 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% | - |