Amerigo Resources Ltd. (FRA:RE8)
Germany · Delayed Price · Currency is EUR 3.800
-0.180 (-4.52%)
At close: Jan 30, 2026
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -4.52% | 573 |
| Jan 29, 2026 | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | 4.19% | 889 |
| Jan 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Jan 27, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -3.14% | 645 |
| Jan 26, 2026 | 3.60 | 3.94 | 3.60 | 3.82 | 3.82 | 3.24% | 8,500 |
| Jan 23, 2026 | 3.46 | 3.70 | 3.46 | 3.70 | 3.70 | 8.19% | 1,325 |
| Jan 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Jan 21, 2026 | 3.36 | 3.60 | 3.36 | 3.50 | 3.50 | 0.57% | 1,450 |
| Jan 20, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | - | 1,000 |
| Jan 19, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 1.16% | 583 |
| Jan 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Jan 15, 2026 | 3.32 | 3.50 | 3.32 | 3.50 | 3.50 | 4.79% | 3,330 |
| Jan 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Jan 13, 2026 | 3.16 | 3.48 | 3.16 | 3.48 | 3.48 | 4.19% | 80 |
| Jan 12, 2026 | 3.48 | 3.48 | 3.30 | 3.34 | 3.34 | 4.37% | 5,740 |
| Jan 9, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 5.96% | 750 |
| Jan 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jan 7, 2026 | 3.00 | 3.06 | 2.94 | 2.98 | 2.98 | -2.61% | 1,000 |
| Jan 6, 2026 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | 7.75% | 4,000 |
| Jan 5, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | 5.19% | - |
| Jan 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Dec 29, 2025 | 2.88 | 3.00 | 2.70 | 2.76 | 2.76 | 2.99% | 24,400 |
| Dec 23, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 2.29% | 740 |
| Dec 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Dec 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 10 |
| Dec 18, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | -0.75% | 1,045 |
| Dec 17, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | - | 110 |
| Dec 16, 2025 | 2.64 | 2.66 | 2.56 | 2.66 | 2.63 | 4.72% | 19,050 |
| Dec 15, 2025 | 2.56 | 2.62 | 2.54 | 2.54 | 2.51 | -1.55% | 500 |
| Dec 12, 2025 | 2.56 | 2.58 | 2.50 | 2.58 | 2.55 | -1.53% | 10,725 |
| Dec 11, 2025 | 2.50 | 2.62 | 2.50 | 2.62 | 2.59 | 8.26% | - |
| Dec 10, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | 2.39 | 0.83% | - |
| Dec 9, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.37 | -1.64% | 20,027 |
| Dec 8, 2025 | 2.38 | 2.44 | 2.38 | 2.44 | 2.41 | 3.39% | 15,000 |
| Dec 5, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.33 | 0.85% | - |
| Dec 4, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.31 | 0.86% | - |
| Dec 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.29 | 0.87% | 500 |
| Dec 2, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.27 | 0.88% | 10 |
| Dec 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.25 | 7.55% | - |
| Nov 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | -1.85% | - |
| Nov 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | 0.93% | - |
| Nov 26, 2025 | 2.10 | 2.14 | 2.08 | 2.14 | 2.09 | 3.88% | 1,000 |
| Nov 25, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.01 | 5.10% | 2,450 |
| Nov 24, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.92 | 1.03% | 75 |
| Nov 21, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.90 | -1.02% | 1,000 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.92 | -0.51% | - |
| Nov 19, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92 | 1.03% | - |
| Nov 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | -1.52% | - |
| Nov 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | - | - |