STLLR Gold Inc. (FRA:O9D)
Germany · Delayed Price · Currency is EUR 0.7700
+0.0150 (1.99%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:O9D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.99% | 726 |
| Oct 22, 2026 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -6.21% | 726 |
| Oct 21, 2026 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 1.90% | - |
| Oct 20, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 0.64% | - |
| Oct 19, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -1.26% | - |
| Oct 16, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | - |
| Oct 15, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 3.92% | - |
| Oct 14, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -6.71% | - |
| Oct 13, 2026 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -2.38% | - |
| Oct 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Oct 9, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Oct 8, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Oct 7, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -3.43% | - |
| Oct 6, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -3.31% | - |
| Oct 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.26% | - |
| Oct 2, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.67% | - |
| Oct 1, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 5.88% | - |
| Sep 30, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -9.09% | - |
| Sep 29, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Sep 28, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.94% | - |
| Sep 25, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Sep 24, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | - |
| Sep 23, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -6.42% | - |
| Sep 22, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | - |
| Sep 21, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | - |
| Sep 18, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 9.95% | - |
| Sep 17, 2026 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | 2.69% | - |
| Sep 16, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Sep 15, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.08% | - |
| Sep 14, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.51% | - |
| Sep 11, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.53% | - |
| Sep 10, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -5.77% | - |
| Sep 9, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 1,000 |
| Sep 8, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Sep 7, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Sep 4, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | - |
| Sep 3, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | - |
| Sep 2, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | - |
| Sep 1, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -5.36% | - |
| Aug 31, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 28, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | - |
| Aug 27, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | - |
| Aug 26, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Aug 25, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | - |
| Aug 24, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -4.07% | - |
| Aug 21, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 6.03% | - |
| Aug 20, 2026 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 5,392 |
| Aug 19, 2026 | 1.01 | 1.14 | 1.01 | 1.14 | 1.14 | 11.76% | - |
| Aug 18, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 250 |
| Aug 17, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | - | 781 |