Battery X Metals Inc. (FRA:5YW0)
Germany · Delayed Price · Currency is EUR 1.515
+0.065 (4.48%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:5YW0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | - | 0.34% | - |
| Aug 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -12.12% | - |
| Aug 21, 2026 | 1.45 | 1.65 | 1.45 | 1.65 | 1.65 | 13.40% | 100 |
| Aug 20, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 500 |
| Aug 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.54% | - |
| Aug 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.46% | - |
| Aug 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.30% | - |
| Aug 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.14% | - |
| Aug 13, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.05% | - |
| Aug 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.05% | - |
| Aug 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -13.82% | 1,000 |
| Aug 10, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 5.26% | 1,000 |
| Aug 7, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -13.87% | 5,500 |
| Aug 6, 2026 | 1.58 | 1.88 | 1.58 | 1.88 | 1.88 | 17.19% | 200 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.93% | 5,000 |
| Aug 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | - |
| Aug 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -16.92% | 200 |
| Jul 31, 2026 | 1.68 | 1.95 | 1.68 | 1.95 | 1.95 | 19.63% | 599 |
| Jul 30, 2026 | 1.76 | 1.76 | 1.63 | 1.63 | 1.63 | -18.30% | - |
| Jul 29, 2026 | 1.70 | 2.00 | 1.64 | 2.00 | 2.00 | 6.12% | 500 |
| Jul 28, 2026 | 1.55 | 1.93 | 1.55 | 1.88 | 1.88 | 16.05% | 1,000 |
| Jul 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.51% | - |
| Jul 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.80% | - |
| Jul 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.23% | - |
| Jul 22, 2026 | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Jul 21, 2026 | 1.70 | 2.00 | 1.59 | 1.59 | 1.59 | -20.30% | 1,200 |
| Jul 20, 2026 | 1.71 | 2.00 | 1.67 | 2.00 | 2.00 | 15.99% | 500 |
| Jul 17, 2026 | 1.72 | 2.02 | 1.72 | 1.72 | 1.72 | -14.00% | 500 |
| Jul 16, 2026 | 1.52 | 2.00 | 1.52 | 2.00 | 2.00 | 33.33% | 300 |
| Jul 15, 2026 | 1.46 | 1.86 | 1.46 | 1.50 | 1.50 | 7.53% | 2,800 |
| Jul 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.08% | - |
| Jul 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 14.85% | - |
| Jul 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.05% | - |
| Jul 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jul 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Jul 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.37% | - |
| Jul 6, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | -1.79% | 265 |
| Jul 3, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | -3.46% | - |
| Jul 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -9.06% | - |
| Jun 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -9.29% | - |
| Jun 29, 2026 | 1.18 | 1.40 | 1.18 | 1.40 | 1.40 | -2.78% | 10,000 |
| Jun 26, 2026 | 1.09 | 1.44 | 1.09 | 1.44 | 1.44 | 25.76% | 500 |
| Jun 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.23% | - |
| Jun 24, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 1,050 |
| Jun 23, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -15.71% | - |
| Jun 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | - |
| Jun 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.05% | - |
| Jun 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | - |