Ecora Royalties PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 1.738
+0.030 (1.76%)
At close: Jan 30, 2026
Ecora Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.76% | - |
| Jan 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.14% | - |
| Jan 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.95% | - |
| Jan 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.87% | - |
| Jan 12, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 8.89% | 38 |
| 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 | 1.36 | -0.88% | - |
| Jan 6, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 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 | 1.31 | 0.77% | - |
| Dec 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.18% | - |
| Dec 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.45% | - |
| Dec 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -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 | 1.25 | -3.11% | - |
| Dec 15, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 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 | 1.20 | -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 | 1.23 | -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 | 1.22 | 2.53% | - |
| Dec 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 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 | 1.12 | 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 | 1.09 | 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 | 1.03 | - | - |
| Nov 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -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 | 1.01 | -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% | - |