Emmerson Resources Limited (FRA:42E)
Germany · Delayed Price · Currency is EUR 0.2260
-0.0120 (-5.04%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:42E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | - | -3.25% | - |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.27% | - |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.34% | - |
| Apr 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.87% | - |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.60% | - |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.74% | - |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.88% | - |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.77% | - |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.63% | - |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.98% | - |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | - |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.76% | - |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.45% | - |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | - |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | - |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| Mar 9, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 30.85% | 200,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.84% | - |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | - |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.53% | - |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | - |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 15.98% | 1,000 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.81% | - |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | - |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.89% | - |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | - |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.57% | - |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | - |