Eastern Platinum Limited (FRA:E9P1)
Germany · Delayed Price · Currency is EUR 0.1720
+0.0170 (10.97%)
At close: Nov 28, 2025
Eastern Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 10.97% | - |
| Nov 27, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | - | - |
| Nov 26, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 19.23% | - |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.76% | - |
| Nov 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.97% | - |
| Nov 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.13% | - |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | - |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | - |
| Nov 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.06% | 50,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.94% | - |
| Nov 13, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -1.55% | - |
| Nov 12, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 5.74% | - |
| Nov 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.67% | - |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.14% | - |
| Nov 5, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.15% | - |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.59% | 2,400 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | - |
| Oct 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.76% | 3,000 |
| Oct 30, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -18.99% | 13,000 |
| Oct 29, 2025 | 0.11 | 0.19 | 0.11 | 0.18 | 0.18 | 39.84% | 110,000 |
| Oct 28, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -14.67% | - |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -12.28% | - |
| Oct 20, 2025 | 0.23 | 0.24 | 0.17 | 0.17 | 0.17 | 2.40% | 30,000 |
| Oct 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -6.18% | - |
| Oct 16, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 3.49% | 2,000 |
| Oct 15, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | - |
| Oct 14, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -4.44% | - |
| Oct 13, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.29% | 1,000 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 9, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 25.75% | 39,000 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | - |
| Oct 7, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.81% | 13,900 |
| Oct 6, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.32% | - |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.19% | - |
| Oct 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.60% | - |
| Oct 1, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -20.95% | - |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | - |
| Sep 29, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 244,400 |
| Sep 26, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 229,500 |
| Sep 25, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.76% | 17,500 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.89% | - |
| Sep 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 72,500 |
| Sep 22, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 100,000 |