Group Eleven Resources Corp. (FRA:3GE)
Germany · Delayed Price · Currency is EUR 0.3760
+0.0060 (1.62%)
At close: Dec 19, 2025
Group Eleven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.62% | - |
| Dec 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.14% | 12,243 |
| Dec 16, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.55% | - |
| Dec 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -6.28% | - |
| Dec 12, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 6.70% | - |
| Dec 11, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 10.23% | - |
| Dec 10, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.32% | - |
| Dec 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.20% | - |
| Dec 8, 2025 | 0.35 | 0.39 | 0.35 | 0.35 | 0.35 | 12.34% | 4,750 |
| Dec 5, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 0.65% | - |
| Dec 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -10.00% | - |
| Dec 3, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 32.81% | 900 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.34% | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.42% | - |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | - |
| Nov 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.54% | - |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.88% | - |
| Nov 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.97% | - |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.02% | - |
| Nov 20, 2025 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | 7.61% | 28,000 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | - |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.23% | - |
| Nov 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.06% | - |
| Nov 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.00% | - |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 11.11% | - |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | - |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | - |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.17% | - |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.94% | - |
| Nov 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.28% | - |
| Nov 5, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.02% | - |
| Nov 4, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | - |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.69% | - |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.81% | - |
| Oct 30, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -1.58% | 2,500 |
| Oct 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.04% | - |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | - |
| Oct 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.06% | - |
| Oct 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.35% | - |
| Oct 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,000 |
| Oct 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.81% | - |
| Oct 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | - |
| Oct 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.62% | - |
| Oct 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.22% | - |
| Oct 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.02% | - |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | - |
| Oct 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -12.07% | 5,000 |
| Oct 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 1,000 |