Silver Range Resources Ltd. (FRA:8SR)
Germany · Delayed Price · Currency is EUR 0.0690
-0.0070 (-9.21%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:8SR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.12% | - |
| Aug 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.26% | - |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -4.08% | - |
| Aug 19, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.95% | - |
| Aug 18, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.15% | - |
| Aug 17, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.74% | - |
| Aug 11, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.16% | - |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.26% | - |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | - |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | - |
| Aug 4, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 30.36% | - |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.04% | - |
| Jul 31, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Jul 30, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Jul 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.26% | 7,000 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.68% | - |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.55% | - |
| Jul 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.44% | - |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.26% | - |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.68% | - |
| Jul 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.74% | - |
| Jul 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Jul 15, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Jul 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Jul 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | - |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.75% | - |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.74% | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.75% | - |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | - |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | - |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 26.42% | - |
| Jul 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -17.19% | - |
| Jun 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,694 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.93% | - |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | - |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 0.69% | - |
| Jun 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.23% | - |
| Jun 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.07% | - |