Ecora Royalties PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 2.030
+0.040 (2.01%)
At close: Aug 26, 2026
FRA:HGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.45% | - |
| Aug 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.65% | - |
| Aug 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.08% | - |
| Aug 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Aug 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 6.14% | - |
| Aug 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.23% | - |
| Aug 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 5.26% | - |
| Aug 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.34% | - |
| Aug 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.12% | - |
| Aug 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.12% | - |
| Jul 31, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 2.82% | 415 |
| Jul 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.83% | - |
| Jul 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.08% | - |
| Jul 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.13% | 590 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.26% | - |
| Jul 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.39% | - |
| Jul 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.22% | - |
| Jul 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.53% | - |
| Jul 20, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | 2.60% | 445 |
| Jul 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.08% | - |
| Jul 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.14% | - |
| Jul 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.73% | - |
| Jul 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.07% | - |
| Jul 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.27% | - |
| Jul 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.06% | - |
| Jul 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.71% | - |
| Jul 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.78% | - |
| Jul 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.27% | - |
| Jul 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.40% | - |
| Jul 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.24% | - |
| Jul 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.05% | - |
| Jul 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -0.38% | - |
| Jun 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | -1.85% | - |
| Jun 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 1.76% | - |
| Jun 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 0.50% | - |
| Jun 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -0.25% | - |
| Jun 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | -3.28% | - |
| Jun 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 1.48% | - |
| Jun 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -0.98% | - |
| Jun 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 1.74% | - |
| Jun 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | 0.12% | - |