Eloro Resources Ltd. (FRA:P2QM)
Germany · Delayed Price · Currency is EUR 1.194
+0.195 (19.52%)
At close: Nov 28, 2025
Eloro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.36 | 1.37 | 1.13 | 1.13 | 1.13 | -5.19% | 13,295 |
| Nov 28, 2025 | 0.96 | 1.19 | 0.96 | 1.19 | 1.19 | 19.52% | 78,031 |
| Nov 27, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 6.05% | 2,000 |
| Nov 26, 2025 | 0.83 | 0.95 | 0.83 | 0.94 | 0.94 | 9.66% | 12,500 |
| Nov 25, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 4.63% | 1,500 |
| Nov 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 6.62% | - |
| Nov 21, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -13.39% | 36,300 |
| Nov 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.51% | - |
| Nov 19, 2025 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | 10.05% | 2,000 |
| Nov 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.42% | - |
| Nov 17, 2025 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | 4.99% | 6,036 |
| Nov 14, 2025 | 0.80 | 0.88 | 0.80 | 0.86 | 0.86 | 2.26% | 10,050 |
| Nov 13, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -4.21% | 9,596 |
| Nov 12, 2025 | 0.78 | 0.88 | 0.78 | 0.88 | 0.88 | 8.65% | 9,500 |
| Nov 11, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | - | 500 |
| Nov 10, 2025 | 0.77 | 0.81 | 0.73 | 0.81 | 0.81 | 8.74% | 7,180 |
| Nov 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.81% | - |
| Nov 6, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 1.23% | 2,750 |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.69% | - |
| Nov 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.25% | 1,203 |
| Nov 3, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -4.65% | 8,436 |
| Oct 31, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 2.20% | 55,800 |
| Oct 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | - |
| Oct 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.16% | - |
| Oct 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.00% | - |
| Oct 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.70% | 7,000 |
| Oct 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.06% | - |
| Oct 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.63% | - |
| Oct 22, 2025 | 0.89 | 0.93 | 0.86 | 0.86 | 0.86 | -7.14% | 2,122 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -3.44% | 3,725 |
| Oct 20, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -7.71% | 4,500 |
| Oct 17, 2025 | 1.02 | 1.04 | 0.99 | 1.04 | 1.04 | -1.70% | 3,700 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -7.37% | 1,000 |
| Oct 15, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.52% | 6,155 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.07 | 1.11 | 1.11 | -8.85% | 6,950 |
| Oct 13, 2025 | 1.04 | 1.31 | 1.04 | 1.22 | 1.22 | 26.82% | 71,532 |
| Oct 10, 2025 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | 1.48% | 2,050 |
| Oct 9, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 2.16% | 1,200 |
| Oct 8, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 0.54% | 2,500 |
| Oct 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.55% | - |
| Oct 6, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | -0.42% | 3,541 |
| Oct 3, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | -0.93% | 2,000 |
| Oct 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 1, 2025 | 0.95 | 1.05 | 0.95 | 0.97 | 0.97 | 2.00% | 3,000 |
| Sep 30, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -3.26% | 5,200 |
| Sep 29, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 7.79% | 300 |
| Sep 26, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 1.79% | 4,620 |
| Sep 25, 2025 | 0.72 | 0.90 | 0.72 | 0.90 | 0.90 | 26.20% | 500 |
| Sep 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.53% | - |
| Sep 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.03% | - |