Entrée Resources Ltd. (FRA:2EE)
Germany · Delayed Price · Currency is EUR 1.280
0.00 (0.00%)
At close: Dec 19, 2025
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | - |
| Nov 13, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 2,000 |
| Nov 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Nov 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Nov 10, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | - |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Nov 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Nov 5, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Nov 4, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | - |
| Nov 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.67% | - |
| Oct 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Oct 29, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Oct 28, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | - |
| Oct 27, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | - |
| Oct 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Oct 23, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | - |
| Oct 22, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Oct 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Oct 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Oct 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Oct 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Oct 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 8.53% | - |
| Oct 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Oct 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |