European Metals Holdings Limited (FRA:E861)
Germany · Delayed Price · Currency is EUR 0.2060
-0.0080 (-3.74%)
At close: Dec 19, 2025
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.74% | - |
| Dec 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.88% | - |
| Dec 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.57% | - |
| Dec 16, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 7,100 |
| Dec 15, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -7.26% | 1,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 1,607 |
| Dec 11, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 3.31% | 81,984 |
| Dec 10, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.01% | 4,000 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.40% | 14,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Dec 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -9.16% | 7,900 |
| Dec 4, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -2.24% | 1,500 |
| Dec 3, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 13.56% | 32,000 |
| Dec 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.85% | 49,000 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.84% | 72,850 |
| Nov 28, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 64.23% | 80,337 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.13% | - |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.00% | - |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 5,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.19% | - |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.42% | - |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | - |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.00% | - |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 6,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.22% | - |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -20.14% | 2,000 |
| Nov 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 600 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | - |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 1,000 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.57% | - |
| Nov 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.38% | 9,000 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.25% | - |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.76% | - |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.56% | - |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | - |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.22% | - |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.74% | - |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | - |
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.44% | 3,000 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.92% | - |
| Oct 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.76% | 17,000 |
| Oct 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.27% | 80,000 |
| Oct 17, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -8.75% | 7,000 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.96% | 2,600 |
| Oct 15, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | -10.65% | 25,800 |
| Oct 14, 2025 | 0.11 | 0.17 | 0.11 | 0.17 | 0.17 | 62.50% | 18,211 |
| Oct 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.70% | - |