Eastern Platinum Limited (FRA:E9P1)
Germany · Delayed Price · Currency is EUR 0.2640
-0.0100 (-3.65%)
Last updated: Apr 24, 2026, 7:55 PM CET
FRA:E9P1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.65% | - |
| Apr 23, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | 5.38% | - |
| Apr 22, 2026 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -16.13% | - |
| Apr 21, 2026 | 0.26 | 0.33 | 0.25 | 0.31 | 0.31 | 19.23% | 3,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.99% | - |
| Apr 17, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | - |
| Apr 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.52% | - |
| Apr 15, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.71% | - |
| Apr 14, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 0.72% | - |
| Apr 13, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.92% | - |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | - |
| Apr 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.88% | - |
| Apr 8, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -5.15% | - |
| Apr 7, 2026 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | 4.62% | 310 |
| Apr 2, 2026 | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | -19.75% | - |
| Apr 1, 2026 | 0.24 | 0.32 | 0.24 | 0.32 | 0.32 | 31.71% | - |
| Mar 31, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 6.96% | - |
| Mar 30, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -2.54% | - |
| Mar 27, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 1.72% | - |
| Mar 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.45% | 14,500 |
| Mar 25, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | - |
| Mar 24, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.48% | - |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 30,770 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -12.88% | 12,749 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Mar 17, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 3.10% | - |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -7.19% | - |
| Mar 13, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -7.95% | - |
| Mar 12, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -1.31% | - |
| Mar 11, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -7.83% | - |
| Mar 10, 2026 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 5.73% | 6,871 |
| Mar 9, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.95% | - |
| Mar 6, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.65% | - |
| Mar 5, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -10.53% | - |
| Mar 4, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -10.94% | - |
| Mar 3, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -0.52% | 7,500 |
| Mar 2, 2026 | 0.41 | 0.45 | 0.39 | 0.39 | 0.39 | 0.52% | 15,356 |
| Feb 27, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -5.42% | - |
| Feb 26, 2026 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -1.46% | 6,554 |
| Feb 25, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 7.85% | 4,948 |
| Feb 24, 2026 | 0.31 | 0.39 | 0.31 | 0.38 | 0.38 | 22.44% | 572 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 13.87% | 6,000 |
| Feb 20, 2026 | 0.26 | 0.31 | 0.25 | 0.27 | 0.27 | 5.38% | 4,000 |
| Feb 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.84% | - |
| Feb 18, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 5.08% | - |
| Feb 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -10.61% | - |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Feb 13, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -8.84% | 223 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -7.55% | 7,340 |