AltynGold plc (FRA:FPP0)
Germany · Delayed Price · Currency is EUR 15.40
-0.70 (-4.35%)
Last updated: Jan 8, 2026, 8:07 AM CET
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 7.14% | 1,515 |
| Jan 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Jan 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Jan 6, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 11.03% | 5 |
| Jan 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Dec 30, 2025 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | -5.26% | 400 |
| Dec 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 933 |
| Dec 23, 2025 | 14.80 | 15.00 | 14.70 | 15.00 | 15.00 | 8.70% | 3,851 |
| Dec 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Dec 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Dec 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Dec 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Dec 16, 2025 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 2,428 |
| Dec 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.87% | - |
| Dec 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.80% | - |
| Dec 11, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 7.76% | 500 |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Dec 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Dec 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | 700 |
| Dec 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Dec 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Dec 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -7.44% | - |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 9.01% | - |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | - |
| Nov 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Nov 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Nov 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Nov 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Nov 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Nov 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Nov 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Nov 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Nov 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Nov 10, 2025 | 10.00 | 11.10 | 10.00 | 11.10 | 11.10 | 6.73% | 160 |
| Nov 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.52% | - |
| Nov 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Nov 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -5.34% | - |
| Nov 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Nov 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | - |
| Oct 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.19% | - |
| Oct 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.05% | - |
| Oct 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.37% | - |
| Oct 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |