Entrée Resources Ltd. (FRA:2EE)
Germany · Delayed Price · Currency is EUR 1.630
+0.030 (1.87%)
At close: Jun 26, 2026
FRA:2EE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Jun 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | - |
| Jun 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jun 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Jun 11, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | - |
| Jun 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 800 |
| Jun 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jun 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Jun 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Jun 4, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -2.55% | - |
| Jun 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jun 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | - |
| Jun 1, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 2.74% | - |
| May 29, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 2.10% | - |
| May 28, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | - |
| May 27, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -4.64% | - |
| May 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| May 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| May 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| May 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | - |
| May 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| May 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | - |
| May 15, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -6.67% | - |
| May 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| May 13, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | - |
| May 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.77% | - |
| May 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.70% | - |
| May 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| May 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 6, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 1.35% | - |
| May 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | - |
| Apr 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Apr 28, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Apr 27, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Apr 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Apr 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Apr 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Apr 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.71% | - |
| Apr 20, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Apr 17, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | - |