Sunrise Energy Metals Limited (FRA:4CQA)
Germany · Delayed Price · Currency is EUR 10.65
+0.25 (2.40%)
At close: Aug 26, 2026
FRA:4CQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 2.40% | 307 |
| Aug 25, 2026 | 9.80 | 10.40 | 9.80 | 10.40 | 10.40 | 9.94% | 500 |
| Aug 24, 2026 | 9.84 | 9.84 | 9.46 | 9.46 | 9.46 | -2.87% | 1,005 |
| Aug 21, 2026 | 9.44 | 9.88 | 9.44 | 9.74 | 9.74 | -1.02% | 440 |
| Aug 20, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.03% | - |
| Aug 19, 2026 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | -4.51% | 87 |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -6.85% | - |
| Aug 17, 2026 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | 4.78% | 500 |
| Aug 14, 2026 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -8.73% | 3,000 |
| Aug 13, 2026 | 11.30 | 11.55 | 11.30 | 11.45 | 11.45 | 3.62% | 270 |
| Aug 12, 2026 | 10.95 | 11.50 | 10.95 | 11.05 | 11.05 | 0.45% | 887 |
| Aug 11, 2026 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | - | 111 |
| Aug 10, 2026 | 11.65 | 11.65 | 10.55 | 11.00 | 11.00 | 17.77% | 7,920 |
| Aug 7, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.21% | - |
| Aug 6, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.86% | - |
| Aug 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 3.80% | - |
| Aug 4, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.28% | - |
| Aug 3, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 11.99% | 2,000 |
| Jul 31, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 4.25% | - |
| Jul 30, 2026 | 7.98 | 8.08 | 7.98 | 8.00 | 8.00 | -0.99% | 1,928 |
| Jul 29, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -3.12% | - |
| Jul 28, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -8.75% | - |
| Jul 27, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.35% | - |
| Jul 24, 2026 | 8.74 | 9.36 | 8.74 | 9.36 | 9.36 | 4.23% | 104 |
| Jul 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.98% | - |
| Jul 22, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -10.10% | - |
| Jul 21, 2026 | 9.08 | 9.70 | 9.08 | 9.70 | 9.70 | 9.48% | 100 |
| Jul 20, 2026 | 9.10 | 9.10 | 8.86 | 8.86 | 8.86 | 3.02% | 139 |
| Jul 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -14.85% | 800 |
| Jul 16, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2.85% | 85 |
| Jul 15, 2026 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 11.59% | 250 |
| Jul 14, 2026 | 8.74 | 9.22 | 8.74 | 8.80 | 8.80 | -4.35% | 1,850 |
| Jul 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.54% | 120 |
| Jul 10, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Jul 9, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.42% | - |
| Jul 8, 2026 | 9.34 | 9.50 | 9.34 | 9.48 | 9.48 | -1.86% | 5,000 |
| Jul 7, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.23% | - |
| Jul 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -5.45% | - |
| Jul 3, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 2, 2026 | 10.00 | 10.45 | 9.98 | 10.45 | 10.45 | 7.51% | 10 |
| Jul 1, 2026 | 9.40 | 9.72 | 9.40 | 9.72 | 9.72 | -5.63% | 621 |
| Jun 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 380 |
| Jun 29, 2026 | 10.60 | 10.60 | 9.60 | 10.40 | 10.40 | -2.80% | 3,933 |
| Jun 26, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | -3.60% | 482 |
| Jun 25, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 0.91% | 460 |
| Jun 24, 2026 | 11.05 | 11.25 | 11.00 | 11.00 | 11.00 | 0.46% | 1,022 |
| Jun 23, 2026 | 10.75 | 11.10 | 10.75 | 10.95 | 10.95 | -1.79% | 3,001 |
| Jun 22, 2026 | 10.85 | 11.55 | 10.85 | 11.15 | 11.15 | 5.69% | 40,127 |
| Jun 19, 2026 | 10.80 | 10.80 | 10.55 | 10.55 | 10.55 | -3.65% | 15,380 |
| Jun 18, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | -0.45% | 1,005 |