Amerigo Resources Ltd. (FRA:RE8)
Germany · Delayed Price · Currency is EUR 3.730
+0.125 (3.47%)
Last updated: Jun 12, 2026, 8:05 AM CET
FRA:RE8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.47% | - |
| Jun 11, 2026 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | -0.55% | - |
| Jun 10, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.82% | - |
| Jun 9, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.54% | - |
| Jun 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -17.74% | - |
| Jun 5, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.88% | 60 |
| Jun 4, 2026 | 4.22 | 4.30 | 4.14 | 4.30 | 4.30 | -3.59% | 999 |
| Jun 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 6.57% | - |
| Jun 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.57% | - |
| Jun 1, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | - | - |
| May 29, 2026 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 0.37% | 500 |
| May 28, 2026 | 4.05 | 4.09 | 4.05 | 4.09 | 4.07 | 1.11% | - |
| May 27, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.02 | -1.70% | - |
| May 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 3.91% | - |
| May 25, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | 2.46% | - |
| May 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.84 | -1.53% | - |
| May 21, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.90 | 2.48% | - |
| May 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | -2.30% | - |
| May 19, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.90 | -1.13% | 1,000 |
| May 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.94 | -3.17% | 430 |
| May 15, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 4.07 | -5.97% | 500 |
| May 14, 2026 | 4.31 | 4.36 | 4.31 | 4.36 | 4.33 | 0.46% | 430 |
| May 13, 2026 | 4.07 | 4.34 | 4.07 | 4.34 | 4.31 | 7.30% | 1,000 |
| May 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | -3.00% | - |
| May 11, 2026 | 3.96 | 4.17 | 3.96 | 4.17 | 4.14 | 4.26% | 2,000 |
| May 8, 2026 | 3.87 | 4.00 | 3.87 | 4.00 | 3.97 | -0.75% | 500 |
| May 7, 2026 | 3.86 | 4.03 | 3.86 | 4.03 | 4.00 | 4.27% | 1,000 |
| May 6, 2026 | 3.66 | 3.96 | 3.66 | 3.86 | 3.84 | 4.75% | 500 |
| May 5, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.66 | -2.12% | - |
| May 4, 2026 | 3.72 | 3.77 | 3.72 | 3.77 | 3.74 | 11.06% | - |
| Apr 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.37 | -5.44% | - |
| Apr 29, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.56 | -2.45% | - |
| Apr 28, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.65 | -3.54% | - |
| Apr 27, 2026 | 3.67 | 3.81 | 3.67 | 3.81 | 3.79 | -0.39% | - |
| Apr 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | -3.89% | - |
| Apr 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | 3.78% | - |
| Apr 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.81 | -2.91% | - |
| Apr 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.93 | 0.25% | - |
| Apr 20, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.92 | 0.11% | 675 |
| Apr 17, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 3.91 | -0.74% | - |
| Apr 16, 2026 | 3.85 | 4.07 | 3.85 | 4.07 | 3.94 | 6.97% | 1,675 |
| Apr 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.68 | -2.81% | - |
| Apr 14, 2026 | 3.83 | 3.91 | 3.83 | 3.91 | 3.79 | 3.99% | - |
| Apr 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | 8.36% | 100 |
| Apr 10, 2026 | 3.37 | 3.47 | 3.37 | 3.47 | 3.36 | 1.91% | 600 |
| Apr 9, 2026 | 3.29 | 3.41 | 3.29 | 3.41 | 3.30 | 6.57% | - |
| Apr 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | -6.44% | - |
| Apr 7, 2026 | 3.21 | 3.42 | 3.21 | 3.42 | 3.31 | 10.88% | 1,000 |
| Apr 2, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 2.99 | -1.28% | - |
| Apr 1, 2026 | 3.02 | 3.12 | 3.02 | 3.12 | 3.02 | 9.09% | - |