Silver Range Resources Ltd. (FRA:8SR)
Germany · Delayed Price · Currency is EUR 0.0800
+0.0140 (21.21%)
At close: Mar 27, 2026
FRA:8SR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.55% | 2,000 |
| Mar 26, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 10.00% | - |
| Mar 25, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -13.04% | 433 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.43% | - |
| Mar 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.11% | - |
| Mar 20, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 15.87% | - |
| Mar 19, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -14.86% | - |
| Mar 18, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -3.90% | 2,000 |
| Mar 17, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.94% | - |
| Mar 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.90% | - |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.82% | - |
| Mar 11, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.49% | - |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.53% | - |
| Mar 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 7.51% | - |
| Mar 5, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.49% | - |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.78% | 5,000 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | - |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.82% | - |
| Feb 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | - |
| Feb 25, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 7.06% | - |
| Feb 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -9.57% | - |
| Feb 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.82% | - |
| Feb 20, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.53% | - |
| Feb 19, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | - |
| Feb 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.49% | - |
| Feb 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.95% | - |
| Feb 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.69% | - |
| Feb 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 28,000 |
| Feb 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 10, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | - |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.81% | - |
| Feb 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | - |
| Feb 5, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -6.38% | - |
| Feb 4, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.62% | - |
| Feb 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.32% | - |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.09% | - |
| Jan 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.19% | - |
| Jan 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.84% | - |
| Jan 28, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 0.99% | 21,500 |
| Jan 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.21% | - |
| Jan 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.63% | - |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.97% | - |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.84% | - |
| Jan 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.88% | - |
| Jan 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.53% | 3,000 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 3.30% | 20,000 |