Ecora Resources PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 0.8060
+0.0030 (0.37%)
Last updated: Jul 31, 2025
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -3.60% | - |
| 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% | 31,280 |
| 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% | - |
| Jul 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.55% | - |
| Jun 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -3.33% | - |
| Jun 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -1.96% | 1,000 |
| Jun 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 0.26% | - |
| Jun 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 1,000 |
| Jun 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jun 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.39% | 1,000 |
| Jun 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -1.92% | 1,000 |
| Jun 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.83% | 1,000 |
| Jun 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.65% | - |
| Jun 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 4.04% | 1,000 |
| Jun 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2.06% | 1,000 |
| Jun 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.97% | 1,000 |
| Jun 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 0.98% | - |
| Jun 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -3.39% | - |
| Jun 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.96% | 1,000 |
| Jun 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.75% | - |
| Jun 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.95% | 1,000 |
| Jun 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.68% | - |
| Jun 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.14% | - |
| Jun 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 6.87% | 1,000 |
| Jun 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -1.87% | - |
| May 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1.46% | 1,000 |
| May 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 0.88% | - |
| May 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -1.45% | - |
| May 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1.02% | - |
| May 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -2.29% | - |