Lundin Gold Inc. (FRA:F1YN)
Germany · Delayed Price · Currency is EUR 61.65
+0.10 (0.16%)
At close: Mar 27, 2026
FRA:F1YN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.95 | 61.65 | 60.30 | 61.65 | 61.65 | 0.16% | 114 |
| Mar 26, 2026 | 61.65 | 61.65 | 59.90 | 61.55 | 61.55 | -1.20% | 450 |
| Mar 25, 2026 | 62.60 | 63.50 | 62.30 | 62.30 | 62.30 | 2.98% | 293 |
| Mar 24, 2026 | 60.75 | 60.80 | 60.50 | 60.50 | 60.50 | 6.70% | 500 |
| Mar 23, 2026 | 58.75 | 58.75 | 55.10 | 56.70 | 56.70 | -4.95% | 930 |
| Mar 20, 2026 | 61.70 | 61.70 | 59.65 | 59.65 | 59.65 | -2.29% | 300 |
| Mar 19, 2026 | 64.00 | 64.00 | 61.05 | 61.05 | 61.05 | -7.57% | 538 |
| Mar 18, 2026 | 69.25 | 69.25 | 66.05 | 66.05 | 66.05 | -5.37% | 165 |
| Mar 17, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 4.80% | - |
| Mar 16, 2026 | 66.60 | 67.30 | 66.25 | 66.60 | 66.60 | 0.38% | 220 |
| Mar 13, 2026 | 70.45 | 70.45 | 66.35 | 66.35 | 66.35 | -5.21% | 840 |
| Mar 12, 2026 | 72.15 | 72.15 | 70.00 | 70.00 | 70.00 | -5.79% | 10 |
| Mar 11, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -2.24% | - |
| Mar 10, 2026 | 73.20 | 76.00 | 73.20 | 76.00 | 75.01 | 5.34% | 520 |
| Mar 9, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 71.21 | 0.91% | - |
| Mar 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.57 | -3.38% | - |
| Mar 5, 2026 | 76.10 | 76.10 | 74.00 | 74.00 | 73.04 | 0.34% | 200 |
| Mar 4, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 72.79 | -0.94% | - |
| Mar 3, 2026 | 78.50 | 78.95 | 73.50 | 74.45 | 73.48 | -9.43% | 580 |
| Mar 2, 2026 | 82.15 | 82.50 | 82.15 | 82.20 | 81.13 | 3.85% | 135 |
| Feb 27, 2026 | 77.15 | 79.15 | 77.15 | 79.15 | 78.12 | 3.67% | 100 |
| Feb 26, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 75.36 | -0.20% | - |
| Feb 25, 2026 | 74.30 | 76.50 | 74.30 | 76.50 | 75.51 | 9.68% | 94 |
| Feb 24, 2026 | 70.80 | 70.80 | 69.75 | 69.75 | 68.84 | -1.62% | 100 |
| Feb 23, 2026 | 66.90 | 70.90 | 66.90 | 70.90 | 69.98 | 7.18% | 30 |
| Feb 20, 2026 | 66.80 | 68.00 | 66.15 | 66.15 | 65.29 | - | 450 |
| Feb 19, 2026 | 67.10 | 67.10 | 66.15 | 66.15 | 65.29 | -0.23% | 130 |
| Feb 18, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 65.44 | 1.92% | - |
| Feb 17, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 64.20 | -3.34% | - |
| Feb 16, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 66.43 | 3.94% | - |
| Feb 13, 2026 | 63.20 | 64.75 | 63.20 | 64.75 | 63.91 | -4.00% | 250 |
| Feb 12, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 66.57 | -0.74% | - |
| Feb 11, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.07 | 2.18% | - |
| Feb 10, 2026 | 65.95 | 66.50 | 65.95 | 66.50 | 65.64 | 0.91% | 100 |
| Feb 9, 2026 | 64.60 | 65.90 | 64.60 | 65.90 | 65.04 | 5.86% | 45 |
| Feb 6, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 61.44 | -0.48% | - |
| Feb 5, 2026 | 64.80 | 64.80 | 62.55 | 62.55 | 61.74 | -1.11% | 245 |
| Feb 4, 2026 | 68.40 | 68.45 | 63.25 | 63.25 | 62.43 | -5.31% | 478 |
| Feb 3, 2026 | 67.20 | 67.40 | 66.80 | 66.80 | 65.93 | 2.61% | 130 |
| Feb 2, 2026 | 60.70 | 65.10 | 60.70 | 65.10 | 64.25 | 0.93% | 2,160 |
| Jan 30, 2026 | 71.55 | 73.70 | 64.50 | 64.50 | 63.66 | -11.64% | 1,996 |
| Jan 29, 2026 | 76.20 | 76.20 | 73.00 | 73.00 | 72.05 | -4.58% | 140 |
| Jan 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.51 | 3.03% | - |
| Jan 27, 2026 | 72.90 | 74.25 | 72.90 | 74.25 | 73.29 | 1.30% | 200 |
| Jan 26, 2026 | 75.30 | 76.10 | 73.30 | 73.30 | 72.35 | 1.52% | 653 |
| Jan 23, 2026 | 74.00 | 74.00 | 71.95 | 72.20 | 71.26 | 1.19% | 670 |
| Jan 22, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 70.42 | -6.73% | - |
| Jan 21, 2026 | 76.70 | 76.70 | 76.50 | 76.50 | 75.51 | 2.00% | 155 |
| Jan 20, 2026 | 75.80 | 75.85 | 75.00 | 75.00 | 74.03 | 1.69% | 55 |
| Jan 19, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 72.79 | 0.14% | - |