Ecora Resources PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 1.372
+0.026 (1.93%)
At close: Jan 9, 2026
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.93% | - |
| Jan 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jan 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -0.88% | - |
| Jan 6, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.36 | 6.05% | 2,000 |
| Jan 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Jan 2, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 2.17% | 1,500 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.07% | - |
| Dec 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 0.77% | - |
| Dec 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 3.18% | - |
| Dec 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 1.45% | - |
| Dec 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.16% | - |
| Dec 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.49% | - |
| Dec 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.96% | - |
| Dec 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -3.11% | - |
| Dec 15, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.28 | 3.38% | 100 |
| Dec 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.81% | - |
| Dec 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.00% | - |
| Dec 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -1.96% | - |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.33% | - |
| Dec 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -0.65% | - |
| Dec 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.48% | - |
| Dec 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 2.53% | - |
| Dec 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 2.24% | - |
| Dec 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.52% | - |
| Dec 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.22% | - |
| Nov 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 0.72% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.21% | - |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 0.56% | - |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.26% | - |
| Nov 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | - |
| Nov 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -1.54% | - |
| Nov 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.58% | - |
| Nov 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -1.76% | - |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Nov 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.15% | - |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.95% | - |
| Nov 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 0.96% | - |
| Nov 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -1.13% | - |
| Nov 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 0.38% | - |
| Nov 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.48% | - |
| Nov 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.68% | - |
| Nov 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.09% | - |
| Nov 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.23% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -1.47% | - |
| Nov 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.68% | - |
| Oct 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Oct 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 8.32% | - |
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.70% | - |
| Oct 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | - |