Falco Resources Ltd. (FRA:8FP)
Germany · Delayed Price · Currency is EUR 0.2720
+0.0020 (0.74%)
Last updated: Feb 23, 2026, 8:06 AM CET
Falco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | - |
| Feb 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Feb 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.96% | - |
| Feb 17, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 1,457 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 3,500 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | - |
| Feb 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | - |
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Feb 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.24% | - |
| Feb 4, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 2.01% | 7,081 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.87% | - |
| Feb 2, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -6.63% | 4,748 |
| Jan 30, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -8.29% | 10,000 |
| Jan 29, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 1.69% | 6,966 |
| Jan 28, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -4.30% | 3,500 |
| Jan 27, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.51% | 100 |
| Jan 26, 2026 | 0.31 | 0.38 | 0.31 | 0.35 | 0.35 | 6.79% | 98,246 |
| Jan 23, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 3.18% | 26,000 |
| Jan 22, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -2.48% | 21,030 |
| Jan 21, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.62% | 121,244 |
| Jan 20, 2026 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 18.90% | 72,869 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | 15,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.20% | - |
| Jan 14, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -2.00% | 292 |
| Jan 13, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 18.11% | 25,115 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Jan 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.56% | 540 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.88% | - |
| Dec 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -6.21% | 3,170 |
| Dec 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 8,700 |
| Dec 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -2.78% | 17,000 |
| Dec 22, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | -0.69% | 61,290 |
| Dec 19, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.00% | 25,572 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | - |
| Dec 17, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.44% | 41,885 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.32% | 51,000 |
| Dec 15, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -4.17% | 14,000 |
| Dec 12, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.09% | 3,200 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.54% | 8,750 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 9.24% | 3,750 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.48% | - |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.50% | - |