Steppe Gold Ltd. (FRA:2J9)
Germany · Delayed Price · Currency is EUR 0.7340
-0.0200 (-2.65%)
At close: Mar 27, 2026
FRA:2J9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -2.65% | - |
| Mar 26, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.57% | - |
| Mar 25, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | 1.59% | 6,000 |
| Mar 24, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 14.24% | 3,000 |
| Mar 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -8.59% | - |
| Mar 20, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -9.75% | - |
| Mar 19, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 0.76% | 1,000 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -7.24% | - |
| Mar 17, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.47% | - |
| Mar 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.49% | 5,000 |
| Mar 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.14% | - |
| Mar 12, 2026 | 0.96 | 0.98 | 0.91 | 0.98 | 0.98 | 0.82% | 261 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.99% | - |
| Mar 10, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 6.85% | 4,500 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | - |
| Mar 6, 2026 | 0.98 | 1.02 | 0.94 | 0.94 | 0.94 | -3.10% | 10,000 |
| Mar 5, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -5.10% | - |
| Mar 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.93% | - |
| Mar 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Mar 2, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 4.11% | 1,700 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Feb 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | - |
| Feb 25, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -14.90% | 16,000 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Feb 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | - |
| Feb 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 2.13% | 100 |
| Feb 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.17% | - |
| Feb 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | - |
| Feb 17, 2026 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -6.05% | - |
| Feb 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Feb 13, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -4.76% | - |
| Feb 12, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 11, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Feb 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.56% | - |
| Feb 9, 2026 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | 2.59% | 28,900 |
| Feb 6, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -3.33% | 1,763 |
| Feb 5, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -9.09% | 11,650 |
| Feb 4, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 9.09% | 1,800 |
| Feb 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | - |
| Feb 2, 2026 | 1.08 | 1.21 | 1.08 | 1.21 | 1.21 | -13.00% | 100 |
| Jan 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.73% | - |
| Jan 29, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.18% | 15,000 |
| Jan 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.74% | 2,700 |
| Jan 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -7.74% | - |
| Jan 26, 2026 | 1.40 | 1.52 | 1.40 | 1.49 | 1.49 | 3.13% | 16,100 |
| Jan 23, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 9.09% | 3,000 |
| Jan 22, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 8.20% | 18,000 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.24% | - |
| Jan 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.03% | - |