Erdene Resource Development Corporation (FRA:E8K)
Germany · Delayed Price · Currency is EUR 2.980
+0.060 (2.05%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:E8K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Jun 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Jun 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Jun 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jun 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| Jun 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | - |
| Jun 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jun 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | - |
| Jun 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Jun 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jun 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jun 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jun 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Jun 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -9.73% | - |
| Jun 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Jun 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Jun 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Jun 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| May 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| May 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| May 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | - |
| May 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| May 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| May 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| May 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| May 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| May 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -5.05% | - |
| May 15, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | - | 123 |
| May 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 12, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 2.63% | 4,618 |
| May 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | - |
| May 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | - |
| May 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| May 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| May 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | - |
| May 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Apr 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Apr 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Apr 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Apr 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Apr 24, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -1.98% | 41 |
| Apr 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Apr 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.07% | - |
| Apr 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.69% | - |
| Apr 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.40% | - |
| Apr 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | - |