Amerigo Resources Ltd. (FRA:RE8)
Germany · Delayed Price · Currency is EUR 2.900
-0.040 (-1.36%)
At close: Mar 27, 2026
FRA:RE8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.84 | 2.92 | 2.84 | 2.90 | 2.90 | -1.36% | 1,000 |
| Mar 26, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Mar 25, 2026 | 2.88 | 3.06 | 2.88 | 3.06 | 3.06 | 5.52% | - |
| Mar 24, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 6.62% | 50 |
| Mar 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -9.33% | 2,050 |
| Mar 20, 2026 | 2.80 | 3.22 | 2.80 | 3.00 | 3.00 | 2.74% | 2,050 |
| Mar 19, 2026 | 3.10 | 3.10 | 2.92 | 2.92 | 2.92 | -8.75% | 1,425 |
| Mar 18, 2026 | 3.26 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 4 |
| Mar 17, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 13.33% | 2,397 |
| Mar 16, 2026 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -10.71% | 6,900 |
| Mar 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Mar 12, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Mar 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Mar 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.77% | - |
| Mar 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.22% | - |
| Mar 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -6.74% | - |
| Mar 5, 2026 | 3.56 | 3.56 | 3.52 | 3.56 | 3.53 | 1.71% | 700 |
| Mar 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | -6.42% | - |
| Mar 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | - | - |
| Mar 2, 2026 | 3.72 | 3.74 | 3.58 | 3.74 | 3.71 | -3.11% | 4,500 |
| Feb 27, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.83 | -3.50% | 100 |
| Feb 26, 2026 | 3.90 | 4.04 | 3.90 | 4.00 | 3.97 | - | 1,380 |
| Feb 25, 2026 | 3.96 | 4.00 | 3.94 | 4.00 | 3.97 | 10.50% | 3,150 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | 1.12% | - |
| Feb 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | 1.70% | 600 |
| Feb 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | 1.15% | 1,000 |
| Feb 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | 2.35% | - |
| Feb 18, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.38 | -0.58% | 73 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.40 | -3.93% | 500 |
| Feb 16, 2026 | 3.70 | 3.70 | 3.56 | 3.56 | 3.53 | 5.95% | 1,400 |
| Feb 13, 2026 | 3.36 | 3.52 | 3.36 | 3.36 | 3.34 | -1.75% | 154 |
| Feb 12, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.40 | -1.16% | 800 |
| Feb 11, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.44 | 1.17% | - |
| Feb 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | 1.18% | - |
| Feb 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | 2.42% | - |
| Feb 6, 2026 | 3.22 | 3.42 | 3.22 | 3.30 | 3.28 | 0.61% | 200 |
| Feb 5, 2026 | 3.42 | 3.42 | 3.28 | 3.28 | 3.26 | -12.77% | 1,000 |
| Feb 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | 2.17% | - |
| Feb 3, 2026 | 3.46 | 3.68 | 3.46 | 3.68 | 3.65 | 4.55% | 833 |
| Feb 2, 2026 | 3.00 | 3.52 | 3.00 | 3.52 | 3.50 | -7.37% | 2,400 |
| Jan 30, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.77 | -4.52% | 573 |
| Jan 29, 2026 | 3.82 | 3.98 | 3.82 | 3.98 | 3.95 | 4.19% | 889 |
| Jan 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | 3.24% | - |
| Jan 27, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.67 | -3.14% | 645 |
| Jan 26, 2026 | 3.60 | 3.94 | 3.60 | 3.82 | 3.79 | 3.24% | 8,500 |
| Jan 23, 2026 | 3.46 | 3.70 | 3.46 | 3.70 | 3.67 | 8.19% | 1,325 |
| Jan 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | -2.29% | - |
| Jan 21, 2026 | 3.36 | 3.60 | 3.36 | 3.50 | 3.48 | 0.57% | 1,450 |
| Jan 20, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.46 | - | 1,000 |
| Jan 19, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.46 | 1.16% | 583 |