Syrah Resources Limited (FRA:3S7)
Germany · Delayed Price · Currency is EUR 0.0660
0.00 (0.00%)
At close: Apr 23, 2026
FRA:3S7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -23.26% | - |
| Apr 21, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.30% | 14,000 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.08% | - |
| Apr 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.44% | - |
| Apr 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 16.52% | 20,000 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.15% | - |
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 20.62% | 200 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -21.71% | - |
| Apr 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 141,400 |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.15% | - |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.34% | 1,000 |
| Apr 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.15% | 19,743 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.07% | 4,450 |
| Apr 1, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.37% | 17,457 |
| Mar 31, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.81% | 15,000 |
| Mar 30, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.03% | 25,000 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -20.00% | - |
| Mar 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.08 | 12.50% | 30,000 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | -11.11% | - |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | -10.00% | - |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | 55,000 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | - | - |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -2.63% | - |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -10.70% | - |
| Mar 13, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.10 | -20.19% | 100,000 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -1.30% | 4,700 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | 8.96% | - |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 3.08% | - |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -5.11% | - |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | - |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | 7.03% | - |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -4.48% | - |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -1.47% | - |
| Mar 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | - |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | -2.86% | - |
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | - |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | 9.38% | - |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | - | - |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -5.19% | - |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | -0.74% | - |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | -6.14% | - |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 5.00% | 100 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | - |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | - | - |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | -6.12% | - |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | 13.69% | 50,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -15.82% | - |
| Feb 10, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.14 | 29.29% | 25,339 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.10 | -8.62% | - |