Ecora Royalties PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 1.582
-0.006 (-0.38%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | - | -0.38% | - |
| Apr 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Apr 22, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 100 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.74% | - |
| Apr 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.88% | - |
| Apr 17, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 2.33% | 160 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.09% | - |
| Apr 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.37% | - |
| Apr 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Apr 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.59% | 240 |
| Apr 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.09% | - |
| Apr 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.12% | - |
| Apr 8, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | 2.61% | 750 |
| Apr 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.49% | - |
| Apr 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.66% | - |
| Mar 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.66% | - |
| Mar 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.59% | - |
| Mar 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.39% | - |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.27% | - |
| Mar 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Mar 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.49% | - |
| Mar 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.52% | - |
| Mar 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.56% | - |
| Mar 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.80% | - |
| Mar 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.81% | - |
| Mar 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.27% | - |
| Mar 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.14% | - |
| Mar 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.53% | - |
| Mar 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.51% | - |
| Mar 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.42% | - |
| Mar 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.61% | - |
| Mar 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.72% | - |
| Mar 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.30% | - |
| Mar 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.65% | - |
| Mar 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.37% | - |
| Mar 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.87% | - |
| Feb 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.29% | - |
| Feb 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.35% | - |
| Feb 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.37% | - |
| Feb 24, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 2.50% | 10,000 |
| Feb 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| 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 |