Syrah Resources Limited (FRA:3S7)
Germany · Delayed Price · Currency is EUR 0.1700
+0.0050 (3.03%)
At close: Nov 28, 2025
Syrah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.29% | - |
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | - |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | - |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.03% | - |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.13% | - |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.50% | - |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.11% | - |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.25% | - |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.70% | - |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.57% | - |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.00% | - |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.98% | - |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.44% | - |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.41% | 2,800 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.62% | - |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.13% | - |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.61% | - |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | - |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.12% | - |
| Oct 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.68% | - |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.92% | 25,000 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | - |
| Oct 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.43% | 3,004 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.92% | - |
| Oct 23, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 7.84% | 4,400 |
| Oct 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.95% | 8,729 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.75% | - |
| Oct 20, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.95% | 200 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.00% | 7,000 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.21% | - |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.89% | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 20.12% | 1,000 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -2.87% | 10,000 |
| Oct 10, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 26.05% | 14,222 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.19% | - |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.60% | - |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.44% | - |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.04% | - |
| Oct 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.91% | - |
| Oct 2, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | 5.79% | 720 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 18,000 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.24% | - |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.22% | - |
| Sep 26, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 3.26% | 1,800 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.78% | - |
| Sep 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.32% | 24,283 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.22% | - |