Ecora Royalties PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 1.806
-0.030 (-1.63%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:HGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 2,707 |
| Oct 22, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -3.87% | 2,707 |
| Oct 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Oct 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.84% | - |
| Oct 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Oct 16, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.41% | 2,477 |
| Oct 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.72% | - |
| Oct 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.39% | - |
| Oct 13, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.41% | - |
| Oct 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.66% | - |
| Oct 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.14% | - |
| Oct 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.21% | - |
| Oct 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.76% | - |
| Oct 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Oct 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.73% | - |
| Oct 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.42% | - |
| Oct 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.14% | - |
| Sep 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.63% | - |
| Sep 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.10% | - |
| Sep 28, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.35% | 545 |
| Sep 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.73% | - |
| Sep 24, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | -0.74% | 1,547 |
| Sep 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.69% | - |
| Sep 22, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 4.19% | 3,000 |
| Sep 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.88% | - |
| Sep 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.88% | - |
| Sep 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Sep 16, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.42% | 2,693 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.87% | 5,376 |
| Sep 14, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -5.45% | 2,647 |
| Sep 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.16% | - |
| Sep 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.21% | - |
| Sep 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.47% | - |
| Sep 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.44% | - |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.47% | - |
| Sep 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.45% | - |
| Sep 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.22% | 10,317 |
| Sep 2, 2026 | 1.96 | 2.07 | 1.96 | 2.03 | 2.03 | 3.78% | 10,317 |
| Sep 1, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -2.93% | 25 |
| Aug 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.25% | - |
| Aug 28, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -1.23% | 2,525 |
| Aug 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.25% | - |
| Aug 26, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01% | - |
| Aug 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Aug 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Aug 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | - |
| Aug 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.32% | - |
| Aug 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.27% | - |
| Aug 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.47% | - |
| Aug 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.94% | - |