Erdene Resource Development Corporation (FRA:E8K)
Germany · Delayed Price · Currency is EUR 3.360
-0.300 (-8.20%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:E8K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -8.20% | 3 |
| Oct 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Oct 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Oct 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Oct 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.33% | - |
| Oct 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -6.63% | - |
| Oct 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Oct 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Oct 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Oct 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Oct 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Oct 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Oct 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Oct 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Oct 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Sep 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Sep 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Sep 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Sep 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Sep 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Sep 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Sep 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.51% | - |
| Sep 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Sep 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 5.15% | - |
| Sep 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.19% | - |
| Sep 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Sep 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Sep 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Sep 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.47% | - |
| Sep 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Sep 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Sep 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Sep 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Sep 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Sep 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 5.32% | - |
| Sep 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -5.05% | - |
| Sep 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Aug 31, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.24% | - |
| Aug 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | - |
| Aug 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -5.14% | - |
| Aug 26, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 4.39% | 3 |
| Aug 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Aug 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Aug 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 7.98% | - |
| Aug 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Aug 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |