KORE Mining Ltd. (FRA:EUS0)
Germany · Delayed Price · Currency is EUR 0.0860
-0.0005 (-0.58%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:EUS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.58% | - |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.58% | 1,000 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.58% | - |
| Jun 22, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.14% | 50 |
| Jun 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 40.00% | - |
| Jun 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -22.84% | - |
| Jun 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.61% | - |
| Jun 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.16% | - |
| Jun 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -33.05% | - |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 21.43% | 100 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.95% | - |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 30.77% | 360 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -7.14% | - |
| May 29, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -18.33% | - |
| May 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.56% | - |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.50% | 1,300 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.96% | - |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.57% | - |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.60% | - |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.16% | 1,600 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.62% | - |
| May 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.31% | - |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.57% | - |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -18.82% | - |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.95% | 36,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.26% | - |
| May 6, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 10.20% | - |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.55% | - |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 16.06% | - |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.87% | - |
| Apr 24, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.88% | 19,900 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.55% | - |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.29% | - |
| Apr 21, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -10.63% | 7,180 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 14.29% | 3,500 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -3.45% | - |