Ecora Resources PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 0.8610
+0.0040 (0.47%)
At close: Sep 9, 2025
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 0.47% | 1,600 |
| Sep 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 0.23% | - |
| Sep 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 0.35% | 1,600 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -0.70% | - |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 3.00% | - |
| Sep 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 0.36% | 1,600 |
| Sep 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 0.48% | 1,600 |
| Aug 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 0.73% | 1,600 |
| Aug 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 0.12% | 1,600 |
| Aug 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -1.56% | 1,600 |
| Aug 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -0.12% | - |
| Aug 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1.34% | - |
| Aug 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1.23% | 1,600 |
| Aug 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.58% | 1,600 |
| Aug 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -3.28% | - |
| Aug 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.55% | - |
| Aug 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 0.60% | 1,600 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.24% | 20,760 |
| Aug 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2.20% | 20,760 |
| Aug 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 0.99% | 20,760 |
| Aug 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2.40% | 20,760 |
| Aug 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 6.02% | 20,760 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -3.49% | 20,760 |
| Aug 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1.98% | 20,760 |
| Aug 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.26% | - |
| Aug 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.53% | 20,760 |
| Aug 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -2.57% | 20,760 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -3.60% | 20,760 |
| Jul 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.37% | - |
| Jul 30, 2025 | 0.81 | 0.83 | 0.80 | 0.80 | - | -2.31% | 20,760 |
| Jul 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -1.79% | 5,000 |
| Jul 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.12% | 5,000 |
| Jul 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2.82% | 2,000 |
| Jul 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -0.12% | - |
| Jul 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 3.29% | 2,000 |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 4.50% | - |
| Jul 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1.61% | 2,000 |
| Jul 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1.36% | 2,000 |
| Jul 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.74% | 2,000 |
| Jul 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1.36% | 2,000 |
| Jul 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -4.90% | 2,000 |
| Jul 14, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | - | 3.06% | 2,000 |
| Jul 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2.45% | 800 |
| Jul 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1.94% | 800 |
| Jul 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -4.00% | - |
| Jul 8, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | - | 3.16% | 800 |
| Jul 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1.11% | 1,000 |
| Jul 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -1.24% | 1,000 |
| Jul 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1.25% | - |
| Jul 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -1.37% | - |