Ecora Royalties PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 1.468
-0.036 (-2.39%)
At close: Mar 27, 2026
FRA:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.39% | - |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.27% | - |
| Mar 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Mar 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.49% | - |
| Mar 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.52% | - |
| Mar 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.56% | - |
| Mar 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.80% | - |
| Mar 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.81% | - |
| Mar 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.27% | - |
| Mar 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.14% | - |
| Mar 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.53% | - |
| Mar 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.51% | - |
| Mar 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.42% | - |
| Mar 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.61% | - |
| Mar 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.72% | - |
| Mar 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.30% | - |
| Mar 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.65% | - |
| Mar 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.37% | - |
| Mar 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.87% | - |
| Feb 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.29% | - |
| Feb 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.35% | - |
| Feb 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.37% | - |
| Feb 24, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 2.50% | 10,000 |
| Feb 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Feb 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.00% | - |
| Feb 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.48% | - |
| Feb 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.51% | - |
| Feb 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.86% | - |
| Feb 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.60% | - |
| Feb 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.82% | - |
| Feb 12, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 1.48% | 25 |
| Feb 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.45% | - |
| Feb 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.49% | - |
| Feb 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.09% | - |
| Feb 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.59% | - |
| Feb 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.85% | - |
| Feb 3, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | 42 |
| Feb 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.91% | - |
| Jan 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.76% | - |
| Jan 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Jan 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.03% | - |
| Jan 27, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -3.44% | 738 |
| Jan 26, 2026 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 11.52% | 3,892 |
| Jan 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.75% | - |
| Jan 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52% | - |
| Jan 21, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 4.92% | 2,000 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.62% | - |
| Jan 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.60% | - |