Ecora Royalties PLC (FRA:HGR)
Germany · Delayed Price · Currency is EUR 1.664
+0.046 (2.84%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.84% | - |
| Jun 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.26% | - |
| Jun 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | 30 |
| May 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.51% | - |
| May 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| May 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.46% | - |
| May 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | - |
| May 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.86% | - |
| May 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.25% | - |
| May 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.88% | - |
| May 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.94% | - |
| May 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| May 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.45% | - |
| May 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.78% | - |
| May 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.29% | - |
| May 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.63% | - |
| May 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.92% | - |
| May 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.81% | - |
| May 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| May 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 7.54% | - |
| May 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.98% | - |
| May 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| May 4, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.72% | 13,514 |
| Apr 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.78% | - |
| Apr 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.77% | - |
| Apr 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.39% | - |
| Apr 24, 2026 | 1.58 | 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% | - |