Etruscus Resources Corp. (FRA:ERR)
Germany · Delayed Price · Currency is EUR 0.0470
-0.0235 (-33.33%)
At close: Jan 30, 2026
Etruscus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -33.33% | - |
| Jan 29, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 63.95% | 1,000 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.21% | - |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.43% | - |
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.81% | - |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.95% | - |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.33% | - |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.41% | - |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.90% | - |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 26.09% | - |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.00% | - |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.74% | - |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.96% | - |
| Jan 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.67% | - |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.54% | - |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.33% | - |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.05% | - |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.00% | - |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.70% | - |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.52% | - |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.97% | - |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.90% | - |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.48% | - |
| Dec 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.61% | - |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | - |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.43% | - |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | - |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | - |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | - |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.94% | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.13% | - |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.28% | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.34% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.57% | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.94% | - |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.54% | - |