Entrée Resources Ltd. (FRA:2EE)
Germany · Delayed Price · Currency is EUR 1.380
-0.040 (-2.82%)
At close: Nov 28, 2025
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Oct 9, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |
| Oct 8, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 10.08% | - |
| Oct 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Oct 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Oct 2, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Oct 1, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | - |
| Sep 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Sep 29, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.31% | - |
| Sep 26, 2025 | 1.31 | 1.41 | 1.30 | 1.30 | 1.30 | -2.99% | 354 |
| Sep 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Sep 24, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 1,009 |
| Sep 23, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -3.73% | - |