Falco Resources Ltd. (FRA:8FP)
Germany · Delayed Price · Currency is EUR 0.1980
0.00 (0.00%)
At close: Nov 28, 2025
Falco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.06% | - |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.32% | - |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.59% | - |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | - |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.82% | - |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.06% | - |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | - |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.09% | - |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.90% | - |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | - |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 13,630 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.14% | - |
| Nov 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.67% | 7,500 |
| Nov 10, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.94% | 46,000 |
| Nov 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.74% | 500 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.76% | - |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.10% | - |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.92% | - |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.08% | - |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.41% | - |
| Oct 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 16.30% | 10,000 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.64% | - |
| Oct 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.28% | 10,000 |
| Oct 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.11% | - |
| Oct 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.63% | - |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.50% | 5,000 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.70% | 17,500 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.15% | - |
| Oct 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.51% | - |
| Oct 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.49% | 5,000 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | 4,657 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.04% | - |
| Oct 13, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.00% | 5,000 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | - |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | - |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Oct 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.41% | - |
| Oct 6, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -0.92% | 20,050 |
| Oct 3, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.83% | 20,000 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 9.28% | 10,000 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.00% | - |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.54% | - |
| Sep 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 14.44% | 30,819 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.79% | - |
| Sep 25, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.00% | 1,000 |
| Sep 24, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 14.94% | 3,613 |
| Sep 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.10% | 122,096 |