Entrée Resources Ltd. (FRA:2EE)
Germany · Delayed Price · Currency is EUR 1.700
+0.020 (1.19%)
At close: Feb 20, 2026
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |