Ecora Resources PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 1.118
+0.008 (0.72%)
Last updated: Nov 28, 2025, 8:07 AM CET
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | - |
| Nov 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.96% | - |
| Nov 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.13% | - |
| Nov 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 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 | 1.08 | -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 | 1.00 | -0.70% | - |
| Oct 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | - |
| Oct 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.97% | - |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.62% | - |
| Oct 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.09% | - |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | - |
| Oct 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.12% | - |
| Oct 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.86% | - |
| Oct 15, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.70% | 239 |
| Oct 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.33% | - |
| Oct 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.29% | - |
| Oct 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.55% | - |
| Oct 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | - |
| Oct 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.58% | - |
| Oct 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.00% | - |
| Oct 6, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 7.14% | 5,000 |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.81% | - |
| Oct 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.46% | - |
| Oct 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.24% | - |
| Sep 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.11% | - |
| Sep 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.99% | - |
| Sep 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.76% | - |
| Sep 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.23% | - |
| Sep 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.13% | - |
| Sep 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.91% | - |