Element 29 Resources Inc. (FRA:2IK)
Germany · Delayed Price · Currency is EUR 1.040
0.00 (0.00%)
At close: Aug 26, 2026
FRA:2IK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 7.69% | 200 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| Aug 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Aug 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6.60% | - |
| Aug 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Aug 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Aug 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Aug 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Jul 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Jul 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 28, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 6,300 |
| Jul 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Jul 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Jul 23, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 6.95% | 2,000 |
| Jul 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Jul 21, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.00% | 1,240 |
| Jul 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.86% | - |
| Jul 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.13% | - |
| Jul 15, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 13, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.28% | - |
| Jul 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.67% | - |
| Jul 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Jul 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Jul 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.09% | - |
| Jul 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | - |
| Jul 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Jun 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| Jun 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.59% | - |
| Jun 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 10.29% | - |
| Jun 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.74% | - |
| Jun 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -13.57% | - |
| Jun 22, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.58% | 500 |
| Jun 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 21.25% | - |
| Jun 18, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.03% | - |