Soma Gold Corp. (FRA:8PR1)
Germany · Delayed Price · Currency is EUR 0.9840
-0.0360 (-3.53%)
At close: Mar 27, 2026
FRA:8PR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -3.53% | - |
| Mar 26, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.39% | - |
| Mar 25, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 8.18% | - |
| Mar 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.47% | - |
| Mar 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.45% | - |
| Mar 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.85% | - |
| Mar 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.17% | - |
| Mar 18, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -5.56% | - |
| Mar 17, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.18% | - |
| Mar 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.13% | - |
| Mar 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.95% | - |
| Mar 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.91% | - |
| Mar 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Mar 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.10% | 313 |
| Mar 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.20% | - |
| Mar 6, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -3.86% | - |
| Mar 5, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.07% | - |
| Mar 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.47% | - |
| Mar 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.15% | - |
| Mar 2, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Feb 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 320 |
| Feb 26, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 5.11% | 27 |
| Feb 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.11% | - |
| Feb 23, 2026 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 10.31% | 1,600 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.75% | - |
| Feb 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.67% | - |
| Feb 18, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 4.38% | 12,814 |
| Feb 17, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | -1.95% | - |
| Feb 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.64% | - |
| Feb 13, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -5.36% | - |
| Feb 12, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.14% | - |
| Feb 11, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.13% | - |
| Feb 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.11% | - |
| Feb 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.16% | - |
| Feb 6, 2026 | 1.14 | 1.26 | 1.14 | 1.26 | 1.26 | 2.02% | - |
| Feb 5, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.14% | 2,000 |
| Feb 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.37% | - |
| Feb 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| Feb 2, 2026 | 1.08 | 1.26 | 1.08 | 1.26 | 1.26 | -9.68% | 500 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.38% | - |
| Jan 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jan 28, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 13.64% | 11,000 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Jan 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.61% | - |
| Jan 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 10.74% | - |
| Jan 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.98% | - |
| Jan 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| Jan 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.43% | - |
| Jan 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |