Greenfire Resources Ltd. (FRA:B67)
Germany · Delayed Price · Currency is EUR 5.65
-0.15 (-2.59%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:B67 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 170 |
| Oct 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Oct 21, 2026 | 5.65 | 5.95 | 5.65 | 5.95 | 5.95 | 3.48% | - |
| Oct 20, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | -1.71% | - |
| Oct 19, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.85 | 7.34% | - |
| Oct 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Oct 15, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | -1.74% | - |
| Oct 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7.48% | - |
| Oct 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Oct 7, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | - |
| Oct 6, 2026 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 10.66% | - |
| Oct 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Oct 2, 2026 | 4.66 | 5.00 | 4.66 | 5.00 | 5.00 | 2.46% | - |
| Oct 1, 2026 | 4.68 | 4.88 | 4.68 | 4.88 | 4.88 | 4.72% | - |
| Sep 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Sep 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Sep 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Sep 25, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Sep 24, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 0.95% | - |
| Sep 23, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -2.78% | - |
| Sep 22, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -1.82% | - |
| Sep 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Sep 18, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 6.54% | - |
| Sep 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -6.14% | - |
| Sep 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Sep 15, 2026 | 5.45 | 5.95 | 5.45 | 5.95 | 5.95 | 6.25% | - |
| Sep 14, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 10.89% | - |
| Sep 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Sep 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Sep 9, 2026 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 4.81% | - |
| Sep 8, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 1.96% | - |
| Sep 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Sep 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Sep 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Sep 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Aug 31, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Aug 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Aug 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Aug 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Aug 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Aug 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Aug 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.23% | - |
| Aug 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.20 | 5.20 | 5.20 | -7.14% | - |