PMET Resources Inc. (FRA:R9G0)
Germany · Delayed Price · Currency is EUR 3.332
+0.176 (5.58%)
Last updated: Aug 26, 2026, 4:39 PM CET
FRA:R9G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.07% | - |
| Aug 24, 2026 | 3.15 | 3.21 | 3.09 | 3.09 | 3.09 | 7.66% | 445 |
| Aug 21, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.14% | - |
| Aug 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.49% | - |
| Aug 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.92% | - |
| Aug 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.28% | - |
| Aug 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.07% | - |
| Aug 14, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.41% | - |
| Aug 13, 2026 | 3.03 | 3.07 | 2.96 | 2.96 | 2.96 | -2.50% | 289 |
| Aug 12, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | -5.13% | 1,500 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 8.11% | 50 |
| Aug 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.07% | - |
| Aug 7, 2026 | 2.68 | 2.96 | 2.68 | 2.96 | 2.96 | 13.58% | 797 |
| Aug 6, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.61% | - |
| Aug 5, 2026 | 2.69 | 2.69 | 2.62 | 2.62 | 2.62 | 4.05% | - |
| Aug 4, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.19% | - |
| Aug 3, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -5.73% | - |
| Jul 31, 2026 | 2.52 | 2.62 | 2.52 | 2.62 | 2.62 | 0.93% | 105 |
| Jul 30, 2026 | 2.44 | 2.61 | 2.44 | 2.59 | 2.59 | 2.53% | 830 |
| Jul 29, 2026 | 2.56 | 2.56 | 2.53 | 2.53 | 2.53 | -5.95% | - |
| Jul 28, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.28% | - |
| Jul 27, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -4.19% | - |
| Jul 24, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.84% | - |
| Jul 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.89% | - |
| Jul 22, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | -2.46% | - |
| Jul 21, 2026 | 2.64 | 2.76 | 2.64 | 2.76 | 2.76 | 3.68% | 500 |
| Jul 20, 2026 | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | 4.80% | - |
| Jul 17, 2026 | 2.70 | 2.70 | 2.54 | 2.54 | 2.54 | -14.23% | - |
| Jul 16, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.14% | - |
| Jul 15, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.52% | - |
| Jul 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.13% | - |
| Jul 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.44% | - |
| Jul 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.37% | - |
| Jul 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.50% | - |
| Jul 8, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -10.96% | 1,000 |
| Jul 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -4.06% | - |
| Jul 6, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 5.11% | 268 |
| Jul 3, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -3.47% | - |
| Jul 2, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | 2.44% | - |
| Jul 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.35% | - |
| Jun 30, 2026 | 3.33 | 3.56 | 3.33 | 3.56 | 3.56 | 4.71% | 600 |
| Jun 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.52% | - |
| Jun 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | - |
| Jun 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.27% | - |
| Jun 24, 2026 | 3.67 | 3.79 | 3.67 | 3.79 | 3.79 | 5.58% | 880 |
| Jun 23, 2026 | 3.68 | 3.68 | 3.59 | 3.59 | 3.59 | -1.38% | - |
| Jun 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.66% | - |
| Jun 19, 2026 | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -3.68% | 782 |
| Jun 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.60% | - |
| Jun 17, 2026 | 3.88 | 4.02 | 3.88 | 3.89 | 3.89 | 0.31% | 2,355 |