Falcon Oil & Gas Ltd. (FRA:FAC)
Germany · Delayed Price · Currency is EUR 0.1140
+0.0040 (3.64%)
Last updated: Dec 1, 2025, 8:05 AM CET
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3.64% | - |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.85% | 8,790 |
| Nov 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | - |
| Nov 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | - |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.83% | - |
| Nov 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.75% | 9,260 |
| Nov 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | - |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | - |
| Nov 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | - |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | - |
| Nov 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.61% | - |
| Nov 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | - |
| Nov 13, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 1.79% | - |
| Nov 12, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -2.61% | - |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | - |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 7, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 20,000 |
| Nov 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | - |
| Nov 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.36% | - |
| Nov 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | - |
| Nov 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | - |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.65% | - |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | - |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | - |
| Oct 24, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | - |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | - |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | - |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | - |
| Oct 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | - |
| Oct 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | - |
| Oct 16, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 2.56% | - |
| Oct 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | - |
| Oct 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | - |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,020 |
| Oct 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | - |
| Oct 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,480 |
| Oct 8, 2025 | 0.11 | 0.15 | 0.11 | 0.12 | 0.12 | -2.48% | 30 |
| Oct 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.14% | - |
| Oct 6, 2025 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | - | 12,500 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | - |
| Oct 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | - |
| Oct 1, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 10.38% | - |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | - |
| Sep 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.96% | 25,776 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.59% | - |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.34% | - |
| Sep 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.64% | - |
| Sep 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.51% | - |