Steppe Gold Ltd. (FRA:2J9)
Germany · Delayed Price · Currency is EUR 0.8610
-0.0430 (-4.76%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:2J9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | - | -4.76% | - |
| Apr 23, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 6.10% | 9,000 |
| Apr 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.96% | - |
| Apr 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.80% | - |
| Apr 20, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.34% | - |
| Apr 17, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 3.68% | - |
| Apr 16, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -3.55% | - |
| Apr 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.34% | - |
| Apr 14, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 3.08% | - |
| Apr 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.35% | - |
| Apr 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Apr 9, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -1.29% | - |
| Apr 8, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.43% | - |
| Apr 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.81% | - |
| Apr 2, 2026 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -0.97% | - |
| Apr 1, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 8.40% | - |
| Mar 31, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.06% | - |
| Mar 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.72% | - |
| 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 | - | - |