European Metals Holdings Limited (FRA:E861)
Germany · Delayed Price · Currency is EUR 0.2080
-0.0040 (-1.89%)
At close: Jan 30, 2026
European Metals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.89% | 14,871 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.75% | 100 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.83% | - |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -11.67% | - |
| Jan 23, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 12.15% | 6,209 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.94% | 1,100 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.00% | 2,500 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | - |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.21% | - |
| Jan 16, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.77% | 5,000 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.45% | - |
| Jan 14, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 4.39% | 34,000 |
| Jan 13, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -5.00% | 10,800 |
| Jan 12, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.60% | 200,000 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.45% | - |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.51% | - |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.24% | - |
| Jan 6, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 6.06% | 7,800 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.00% | 24,500 |
| Jan 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 15.79% | 15,000 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | 30,000 |
| Dec 29, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -4.62% | 180,618 |
| Dec 23, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -5.34% | 83,706 |
| 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 | - | - |