New Stratus Energy Inc. (FRA:80N)
Germany · Delayed Price · Currency is EUR 0.2280
-0.0080 (-3.39%)
At close: Nov 27, 2025
New Stratus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | - |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.39% | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.36% | - |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.61% | - |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.74% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | - |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.59% | - |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.45% | - |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.98% | - |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.74% | - |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | - |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | - |
| Oct 31, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.64% | - |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | - |
| Oct 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.67% | - |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | - |
| Oct 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.08% | - |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | - |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.33% | - |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.29% | - |
| Oct 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.14% | - |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.62% | - |
| Oct 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| Oct 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.00% | - |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | - |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.25% | - |
| Oct 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | - |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.53% | - |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.24% | - |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.94% | - |
| Sep 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.56% | - |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |