Oreterra Metals Corp. (FRA:D4R0)
Germany · Delayed Price · Currency is EUR 0.2580
-0.1160 (-31.02%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:D4R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.36 | 0.44 | 0.36 | 0.44 | - | 65.41% | 3,333 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.91% | - |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.79% | - |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Aug 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Aug 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.65% | - |
| Aug 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.38% | - |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.55% | - |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.20% | - |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.17% | - |
| Aug 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | - |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 15.53% | - |
| Aug 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.04% | - |
| Aug 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Jul 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Jul 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | - |
| Jul 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.31% | - |
| Jul 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.94% | - |
| Jul 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.78% | - |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.46% | - |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.58% | - |
| Jul 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Jul 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Jul 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.19% | 300 |
| Jul 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.52% | - |
| Jun 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.33% | - |
| Jun 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | - |
| Jun 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.17% | - |
| Jun 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.25% | - |
| Jun 24, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | - |
| Jun 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.11% | - |
| Jun 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Jun 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Jun 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.05% | - |