Element 29 Resources Inc. (FRA:2IK)
Germany · Delayed Price · Currency is EUR 0.9250
-0.0950 (-9.31%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:2IK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -9.31% | 600 |
| Oct 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |
| Oct 21, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -5.77% | 600 |
| Oct 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 500 |
| Oct 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.62% | - |
| Oct 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 900 |
| Oct 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 854 |
| Oct 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Oct 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Oct 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Oct 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Oct 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Oct 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 2, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 4.55% | 100 |
| Oct 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Sep 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Sep 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Sep 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Sep 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Sep 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 8.49% | - |
| Sep 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 160 |
| Sep 16, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 4.76% | 160 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Sep 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Sep 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Sep 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Sep 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Sep 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Sep 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Sep 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Sep 1, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 5.83% | 1,150 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Aug 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Aug 27, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | 700 |
| Aug 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Aug 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Aug 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Aug 19, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 600 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Aug 17, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | 50 |