Serabi Gold plc (FRA:B9O2)
Germany · Delayed Price · Currency is EUR 3.580
-0.220 (-5.79%)
At close: Jan 30, 2026
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -5.79% | - |
| Jan 29, 2026 | 4.02 | 4.02 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Jan 28, 2026 | 3.94 | 4.12 | 3.90 | 3.90 | 3.90 | - | 380 |
| Jan 27, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.56% | - |
| Jan 26, 2026 | 4.00 | 4.30 | 3.84 | 3.84 | 3.84 | -4.00% | 2,883 |
| Jan 23, 2026 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | 2.04% | 800 |
| Jan 22, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Jan 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jan 20, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 3.14% | - |
| Jan 19, 2026 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 7.30% | - |
| Jan 16, 2026 | 3.96 | 3.96 | 3.56 | 3.56 | 3.56 | -11.88% | 1,000 |
| Jan 15, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 1.51% | - |
| Jan 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jan 13, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | - | - |
| Jan 12, 2026 | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | 4.19% | - |
| Jan 9, 2026 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 3.80% | - |
| Jan 8, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | - |
| Jan 7, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Jan 6, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 1.61% | - |
| Jan 5, 2026 | 3.60 | 3.82 | 3.60 | 3.72 | 3.72 | 3.91% | 2,250 |
| Jan 2, 2026 | 3.72 | 3.72 | 3.58 | 3.58 | 3.58 | 4.07% | 500 |
| Dec 30, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | - |
| Dec 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Dec 23, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | - |
| Dec 22, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 2.52% | - |
| Dec 19, 2025 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 4.61% | - |
| Dec 18, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Dec 17, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Dec 16, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Dec 15, 2025 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 8.05% | - |
| Dec 12, 2025 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Dec 11, 2025 | 2.98 | 3.16 | 2.96 | 3.06 | 3.06 | 2.00% | 4,917 |
| Dec 10, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | - |
| Dec 9, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -4.55% | - |
| Dec 8, 2025 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 8.45% | - |
| Dec 5, 2025 | 3.08 | 3.08 | 2.84 | 2.84 | 2.84 | -3.40% | 500 |
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Dec 3, 2025 | 3.18 | 3.18 | 2.92 | 2.92 | 2.92 | -7.59% | - |
| Dec 2, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Dec 1, 2025 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | 7.33% | 870 |
| Nov 28, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | - |
| Nov 27, 2025 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | 4.26% | - |
| Nov 26, 2025 | 2.74 | 2.84 | 2.74 | 2.82 | 2.82 | 4.44% | 5,000 |
| Nov 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 500 |
| Nov 24, 2025 | 2.76 | 2.76 | 2.68 | 2.70 | 2.70 | -1.46% | 320 |
| Nov 21, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Nov 20, 2025 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Nov 19, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 6.06% | - |
| Nov 18, 2025 | 2.78 | 2.78 | 2.64 | 2.64 | 2.64 | -5.71% | - |
| Nov 17, 2025 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | -4.76% | 1,000 |