Palisades Goldcorp Ltd. (FRA:R20)
Germany · Delayed Price · Currency is EUR 2.590
-0.060 (-2.26%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:R20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.26% | 350 |
| Oct 22, 2026 | 2.71 | 2.71 | 2.65 | 2.65 | 2.65 | -5.02% | - |
| Oct 21, 2026 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 2.20% | - |
| Oct 20, 2026 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -2.50% | - |
| Oct 19, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | -0.36% | - |
| Oct 16, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.71% | - |
| Oct 15, 2026 | 2.94 | 2.94 | 2.83 | 2.83 | 2.83 | -5.03% | 350 |
| Oct 14, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Oct 13, 2026 | 3.25 | 3.25 | 3.06 | 3.06 | 3.06 | -1.29% | 700 |
| Oct 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 9, 2026 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 5.44% | - |
| Oct 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -7.55% | 1 |
| Oct 7, 2026 | 3.06 | 3.18 | 3.01 | 3.18 | 3.18 | 2.25% | 770 |
| Oct 6, 2026 | 2.92 | 3.23 | 2.92 | 3.11 | 3.11 | -5.76% | 1,000 |
| Oct 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 6.80% | 100 |
| Oct 2, 2026 | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | -1.90% | - |
| Oct 1, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | -7.35% | - |
| Sep 30, 2026 | 3.19 | 3.40 | 3.12 | 3.40 | 3.40 | 8.97% | 100 |
| Sep 29, 2026 | 3.16 | 3.41 | 3.12 | 3.12 | 3.12 | -1.27% | 10 |
| Sep 28, 2026 | 3.38 | 3.38 | 3.16 | 3.16 | 3.16 | -7.60% | 1,200 |
| Sep 25, 2026 | 3.24 | 3.42 | 3.24 | 3.42 | 3.42 | 4.59% | - |
| Sep 24, 2026 | 3.33 | 3.34 | 3.27 | 3.27 | 3.27 | 0.62% | - |
| Sep 23, 2026 | 3.41 | 3.41 | 3.25 | 3.25 | 3.25 | -2.69% | 677 |
| Sep 22, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 21, 2026 | 3.10 | 3.34 | 3.10 | 3.34 | 3.34 | 8.09% | - |
| Sep 18, 2026 | 3.13 | 3.46 | 3.09 | 3.09 | 3.09 | -2.22% | 1,000 |
| Sep 17, 2026 | 2.81 | 3.16 | 2.81 | 3.16 | 3.16 | 9.72% | 26 |
| Sep 16, 2026 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | - | - |
| Sep 15, 2026 | 3.12 | 3.12 | 2.88 | 2.88 | 2.88 | -5.88% | - |
| Sep 14, 2026 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -2.24% | - |
| Sep 11, 2026 | 3.19 | 3.19 | 3.09 | 3.13 | 3.13 | 0.32% | - |
| Sep 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -5.74% | - |
| Sep 9, 2026 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -2.36% | - |
| Sep 8, 2026 | 3.29 | 3.69 | 3.29 | 3.39 | 3.39 | 3.04% | 1,415 |
| Sep 7, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.64% | - |
| Sep 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.07% | - |
| Sep 3, 2026 | 3.17 | 3.38 | 3.17 | 3.38 | 3.38 | 5.30% | 650 |
| Sep 2, 2026 | 3.01 | 3.21 | 3.01 | 3.21 | 3.21 | 8.45% | 800 |
| Sep 1, 2026 | 2.89 | 2.96 | 2.89 | 2.96 | 2.96 | -4.52% | 300 |
| Aug 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99% | - |
| Aug 28, 2026 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -6.52% | - |
| Aug 27, 2026 | 3.05 | 3.22 | 3.05 | 3.22 | 3.22 | 8.78% | 1,200 |
| Aug 26, 2026 | 3.05 | 3.05 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Aug 25, 2026 | 2.75 | 2.95 | 2.75 | 2.90 | 2.90 | 9.43% | 670 |
| Aug 24, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 5.58% | - |
| Aug 21, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -10.68% | - |
| Aug 20, 2026 | 2.53 | 2.81 | 2.53 | 2.81 | 2.81 | 13.31% | 500 |
| Aug 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -6.77% | - |
| Aug 18, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | -6.01% | 100 |
| Aug 17, 2026 | 2.74 | 2.83 | 2.74 | 2.83 | 2.83 | 4.81% | 3,000 |