Entrée Resources Ltd. (FRA:2EE)
Germany · Delayed Price · Currency is EUR 1.510
-0.020 (-1.31%)
At close: Aug 26, 2026
FRA:2EE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Aug 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Aug 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Aug 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Aug 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Aug 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Aug 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Aug 13, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Aug 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Aug 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Aug 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Aug 7, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.73% | - |
| Aug 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 5, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | - |
| Aug 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Jul 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Jul 30, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -5.49% | - |
| Jul 29, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 2.50% | - |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Jul 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Jul 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -8.00% | - |
| Jul 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |
| Jul 22, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | - |
| Jul 21, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -1.16% | - |
| Jul 20, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Jul 17, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -5.08% | - |
| Jul 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Jul 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jul 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Jul 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Jul 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Jul 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Jul 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Jul 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jul 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | - |
| Jul 3, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Jul 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 14.91% | - |
| Jun 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Jun 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jun 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Jun 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jun 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Jun 23, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Jun 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Jun 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 13.99% | 500 |
| Jun 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |