Havilah Resources Limited (FRA:FWL)
Germany · Delayed Price · Currency is EUR 0.2280
-0.0040 (-1.72%)
At close: Nov 21, 2025
Havilah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.08% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.80% | - |
| Nov 24, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.63% | 995 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -12.21% | 2,500 |
| Nov 17, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 11.02% | 2,500 |
| Nov 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 10.28% | 4,100 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 50.70% | 2,900 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.35% | - |
| Nov 10, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.72% | 2,000 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | - |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.45% | - |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.39% | - |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.16% | - |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | - |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | - |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | - |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.76% | - |
| Oct 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -15.82% | - |
| Oct 23, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 29.51% | 956 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.94% | - |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.62% | - |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | - |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | - |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.85% | - |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.35% | - |
| Oct 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.85% | - |
| Oct 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.29% | - |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.11% | - |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.96% | - |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | - |
| Oct 3, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 30.25% | 1,000 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | - |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | - |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.45% | - |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.84% | - |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.11% | - |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.63% | - |
| Sep 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.52% | - |
| Sep 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.21% | - |