Steppe Gold Ltd. (FRA:2J9)
Germany · Delayed Price · Currency is EUR 0.9090
+0.0160 (1.79%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:2J9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.79% | 600 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -4.29% | - |
| Oct 21, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -1.27% | - |
| Oct 20, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.25% | - |
| Oct 19, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.42% | - |
| Oct 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.25% | - |
| Oct 15, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.85% | - |
| Oct 14, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -1.67% | - |
| Oct 13, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.24% | - |
| Oct 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Oct 9, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 3.60% | - |
| Oct 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.96% | - |
| Oct 7, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.61% | - |
| Oct 6, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | - |
| Oct 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.32% | 600 |
| Oct 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.96% | - |
| Oct 1, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.79% | - |
| Sep 30, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.81% | - |
| Sep 29, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.20% | - |
| Sep 28, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -5.94% | - |
| Sep 25, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.76% | - |
| Sep 24, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.66% | - |
| Sep 23, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -2.15% | - |
| Sep 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.27% | 3,000 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -1.25% | - |
| Sep 18, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 4.10% | - |
| Sep 17, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 5.51% | - |
| Sep 16, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -3.05% | - |
| Sep 15, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -5.59% | - |
| Sep 14, 2026 | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | 1.28% | 38,640 |
| Sep 11, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | -5.19% | - |
| Sep 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.35% | - |
| Sep 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Sep 8, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Sep 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.53% | - |
| Sep 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.62% | - |
| Sep 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.73% | - |
| Sep 2, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 6.59% | 19,000 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.44% | - |
| Aug 31, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -2.88% | 3,000 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -2.46% | 1,600 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.04% | - |
| Aug 26, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Aug 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.22% | - |
| Aug 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.06% | - |
| Aug 21, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.53% | 1,000 |
| Aug 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.42% | - |
| Aug 19, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 3.08% | 4,065 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.15% | - |
| Aug 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.70% | - |