Amerigo Resources Ltd. (FRA:RE8)
Germany · Delayed Price · Currency is EUR 2.280
+0.160 (7.55%)
At close: Dec 1, 2025
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 7.55% | - |
| Nov 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Nov 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.14 | 0.93% | - |
| Nov 26, 2025 | 2.10 | 2.14 | 2.08 | 2.14 | 2.12 | 3.88% | 1,000 |
| Nov 25, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.04 | 5.10% | 2,450 |
| Nov 24, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.94 | 1.03% | 75 |
| Nov 21, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.92 | -1.02% | 1,000 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.94 | -0.51% | - |
| Nov 19, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | 1.03% | - |
| Nov 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -1.52% | - |
| Nov 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | - | - |
| Nov 14, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.96 | - | - |
| Nov 13, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.96 | -1.00% | 1,000 |
| Nov 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 0.50% | - |
| Nov 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | 0.51% | - |
| Nov 10, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.96 | 7.61% | - |
| Nov 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | - | - |
| Nov 6, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.82 | - | - |
| Nov 5, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.82 | 0.55% | - |
| Nov 4, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.81 | -2.14% | - |
| Nov 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 3.31% | - |
| Oct 31, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -0.55% | - |
| Oct 30, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.80 | -3.70% | - |
| Oct 29, 2025 | 1.66 | 1.89 | 1.66 | 1.89 | 1.87 | 13.86% | 1,000 |
| Oct 28, 2025 | 1.62 | 1.66 | 1.61 | 1.66 | 1.64 | 2.47% | 8,000 |
| Oct 27, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.60 | -1.82% | - |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | - | - |
| Oct 23, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.63 | 3.12% | - |
| Oct 22, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.58 | -1.84% | - |
| Oct 21, 2025 | 1.67 | 1.71 | 1.63 | 1.63 | 1.61 | - | 1,600 |
| Oct 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -2.40% | - |
| Oct 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -3.47% | - |
| Oct 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -0.57% | - |
| Oct 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 1.75% | - |
| Oct 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -2.84% | - |
| Oct 13, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.74 | -0.56% | 550 |
| Oct 10, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.75 | - | - |
| Oct 9, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.75 | -1.67% | - |
| Oct 8, 2025 | 1.71 | 1.87 | 1.71 | 1.80 | 1.78 | 9.09% | 3,540 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -1.79% | 1,000 |
| Oct 6, 2025 | 1.67 | 1.75 | 1.67 | 1.68 | 1.66 | -1.75% | 4,000 |
| Oct 3, 2025 | 1.64 | 1.71 | 1.64 | 1.71 | 1.69 | 6.21% | 2,500 |
| Oct 2, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.59 | -2.42% | - |
| Oct 1, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.63 | 1.23% | - |
| Sep 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 1.24% | - |
| Sep 29, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | 4.55% | - |
| Sep 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -4.94% | - |
| Sep 25, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.60 | 5.88% | 2,000 |
| Sep 24, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.51 | 4.79% | - |
| Sep 23, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.44 | -5.19% | - |