Ecora Resources PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 0.9710
-0.0310 (-3.09%)
Last updated: Oct 23, 2025, 8:03 AM CET
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.23% | - |
| Sep 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.03% | - |
| Sep 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.81% | - |
| Sep 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.04% | - |
| Sep 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.73% | - |
| Sep 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | - |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.48% | - |
| Sep 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.90% | - |
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.47% | - |
| Sep 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.23% | - |
| Sep 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.35% | - |
| Sep 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.70% | - |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.00% | - |
| Sep 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.36% | - |
| Sep 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.48% | - |
| Aug 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.73% | - |
| Aug 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.12% | - |
| Aug 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.56% | - |
| Aug 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.12% | - |
| Aug 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.34% | - |
| Aug 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Aug 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.58% | - |
| Aug 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.28% | - |
| Aug 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.55% | - |
| Aug 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 1,600 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | - |
| Aug 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.20% | - |