Sable Resources Ltd. (FRA:5XL0)
Germany · Delayed Price · Currency is EUR 0.2830
-0.0040 (-1.39%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:5XL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.39% | - |
| Aug 26, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 13.66% | - |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.90% | - |
| Aug 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.31% | - |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.39% | - |
| Aug 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.99% | 2,000 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | - |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.53% | - |
| Aug 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Aug 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.35% | - |
| Aug 12, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 15.98% | 1,000 |
| Aug 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.03% | - |
| Aug 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.31% | - |
| Aug 7, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 0.18% | 7,300 |
| Aug 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -7.98% | 20,000 |
| Aug 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 10.23% | 10,000 |
| Aug 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 50.39% | - |
| Aug 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.00% | - |
| Jul 30, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -28.57% | - |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -23.64% | - |
| Jul 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 14.58% | - |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 22, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 21, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -2.04% | - |
| Jul 20, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -9.26% | - |
| Jul 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.84% | - |
| Jul 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | - |
| Jul 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | - |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | - |
| Jul 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.00% | - |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | - |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | - |
| Jul 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.00% | - |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 23, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | - |
| Jun 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.50% | - |