AltynGold plc (FRA:FPP0)
Germany · Delayed Price · Currency is EUR 12.00
-0.80 (-6.25%)
At close: Mar 27, 2026
FRA:FPP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.25% | - |
| Mar 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 9.40% | - |
| Mar 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Mar 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 13.13% | - |
| Mar 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -10.81% | - |
| Mar 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -13.28% | - |
| Mar 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Mar 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Mar 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Mar 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 10.83% | - |
| Mar 13, 2026 | 15.10 | 15.10 | 12.00 | 12.00 | 12.00 | -21.57% | 100 |
| Mar 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Mar 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 6.00% | - |
| Mar 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | - |
| Mar 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Mar 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -7.06% | - |
| Mar 5, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -7.10% | 500 |
| Mar 4, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Mar 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.76% | - |
| Mar 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Feb 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Feb 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | - |
| Feb 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Feb 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Feb 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Feb 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Feb 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.90% | - |
| Feb 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Feb 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Feb 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Feb 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Feb 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Feb 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Feb 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Feb 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Feb 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Feb 3, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 2.40% | 500 |
| Feb 2, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | -6.18% | 3,076 |
| Jan 30, 2026 | 18.60 | 18.60 | 17.80 | 17.80 | 17.80 | -8.72% | 1,150 |
| Jan 29, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | 7.73% | 1,000 |
| Jan 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | - |
| Jan 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| Jan 26, 2026 | 18.70 | 19.80 | 18.70 | 19.80 | 19.80 | 8.20% | 2,551 |
| Jan 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Jan 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.03% | - |
| Jan 21, 2026 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | 3.65% | 2,500 |
| Jan 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Jan 19, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 8.24% | 1,295 |