Steppe Gold Ltd. (FRA:2J9)
Germany · Delayed Price · Currency is EUR 1.140
-0.015 (-1.30%)
At close: Dec 19, 2025
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Dec 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.67% | - |
| Dec 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.90% | - |
| Dec 16, 2025 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | -3.04% | 2,100 |
| Dec 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.13% | - |
| Dec 12, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 5.38% | 1,763 |
| Dec 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 1,516 |
| Dec 10, 2025 | 1.14 | 1.18 | 1.11 | 1.11 | 1.11 | 3.76% | 2,500 |
| Dec 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Dec 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.38% | - |
| Dec 5, 2025 | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | 3.33% | 1,000 |
| Dec 4, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Dec 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.11% | - |
| Dec 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.64% | - |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 8.56% | 1,250 |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.37% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 4.29% | - |
| Nov 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Nov 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.32% | - |
| Nov 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.30% | - |
| Nov 21, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.43% | - |
| Nov 20, 2025 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -12.39% | - |
| Nov 19, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 6.60% | 800 |
| Nov 18, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -7.83% | 5,200 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.80% | - |
| Nov 14, 2025 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -9.57% | - |
| Nov 13, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 1.81% | - |
| Nov 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.36% | - |
| Nov 10, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 10.74% | - |
| Nov 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | - |
| Nov 6, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.92% | - |
| Nov 5, 2025 | 1.19 | 1.31 | 1.19 | 1.31 | 1.31 | 10.13% | - |
| Nov 4, 2025 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -13.50% | 1,920 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | 760 |
| Oct 31, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.17% | 1,516 |
| Oct 30, 2025 | 1.34 | 1.42 | 1.32 | 1.32 | 1.32 | 0.38% | 532 |
| Oct 29, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | - | - |
| Oct 28, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.14% | - |
| Oct 27, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -3.41% | - |
| Oct 24, 2025 | 1.16 | 1.32 | 1.16 | 1.32 | 1.32 | 16.81% | 1,732 |
| Oct 23, 2025 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | 4.15% | 800 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -10.33% | - |
| Oct 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 7.56% | 1,200 |
| Oct 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.16% | - |
| Oct 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.39% | - |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.58% | - |
| Oct 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Oct 14, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 3.43% | 1,214 |
| Oct 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.19% | - |