Ecora Royalties PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 1.600
+0.010 (0.63%)
Last updated: Feb 23, 2026, 8:11 AM CET
Ecora Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.00% | - |
| Feb 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.48% | - |
| Feb 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.51% | - |
| Feb 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.86% | - |
| Feb 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.60% | - |
| Feb 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.82% | - |
| Feb 12, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 1.48% | 25 |
| Feb 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.45% | - |
| Feb 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.49% | - |
| Feb 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.09% | - |
| Feb 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.59% | - |
| Feb 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.85% | - |
| Feb 3, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | 42 |
| Feb 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.91% | - |
| 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% | - |