Erdene Resource Development Corporation (FRA:E8K)
Germany · Delayed Price · Currency is EUR 4.280
+0.180 (4.39%)
At close: Aug 26, 2026
FRA:E8K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | - | 4.39% | - |
| 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% | - |
| Aug 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Aug 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Aug 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Aug 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 6.88% | - |
| Aug 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 6.78% | - |
| Aug 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 7.27% | - |
| Aug 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Aug 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | - |
| Aug 3, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 2.41% | 1,000 |
| Jul 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | - |
| Jul 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jul 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Jul 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jul 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Jul 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Jul 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 12.06% | - |
| Jul 21, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Jul 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Jul 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.88% | - |
| Jul 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Jul 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Jul 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jul 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Jul 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.29% | - |
| Jul 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Jul 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.37% | - |
| Jul 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Jul 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jun 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.71% | - |
| 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% | - |