Etruscus Resources Corp. (FRA:ERR)
Germany · Delayed Price · Currency is EUR 0.0310
0.00 (0.00%)
At close: Dec 1, 2025
Etruscus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.70% | - |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.53% | - |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.25% | - |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | - |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.18% | - |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.30% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.40% | - |
| Oct 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.33% | - |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.45% | - |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.40% | - |
| Oct 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 5.81% | - |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | - |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.09% | - |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.81% | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.69% | - |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.76% | - |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.12% | - |
| Oct 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.83% | - |
| Oct 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.21% | - |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.91% | - |
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.84% | - |
| Oct 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.82% | - |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.71% | - |
| Sep 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.97% | - |
| Sep 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.97% | - |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.59% | - |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.98% | - |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | - |