Amerigo Resources Ltd. (FRA:RE8)
Germany · Delayed Price · Currency is EUR 5.17
-0.10 (-1.90%)
At close: Oct 12, 2026
FRA:RE8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.90% | - |
| Oct 9, 2026 | 5.04 | 5.27 | 5.04 | 5.27 | 5.27 | -2.04% | - |
| Oct 8, 2026 | 5.23 | 5.38 | 5.23 | 5.38 | 5.38 | 1.89% | 80 |
| Oct 7, 2026 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | -4.35% | 140 |
| Oct 6, 2026 | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | 1.47% | 360 |
| Oct 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | - |
| Oct 2, 2026 | 5.31 | 5.46 | 5.31 | 5.46 | 5.46 | 3.41% | - |
| Oct 1, 2026 | 5.33 | 5.33 | 5.28 | 5.28 | 5.28 | -2.40% | - |
| Sep 30, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.73% | - |
| Sep 29, 2026 | 5.31 | 5.45 | 5.31 | 5.45 | 5.45 | 1.49% | - |
| Sep 28, 2026 | 5.53 | 5.53 | 5.37 | 5.37 | 5.37 | -3.42% | - |
| Sep 25, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 2.02% | - |
| Sep 24, 2026 | 5.32 | 5.45 | 5.25 | 5.45 | 5.45 | 0.37% | - |
| Sep 23, 2026 | 5.52 | 5.52 | 5.41 | 5.43 | 5.43 | -2.51% | - |
| Sep 22, 2026 | 5.27 | 5.57 | 5.27 | 5.57 | 5.57 | 6.10% | - |
| Sep 21, 2026 | 5.34 | 5.74 | 5.25 | 5.25 | 5.25 | -0.74% | 1,000 |
| Sep 18, 2026 | 5.34 | 5.42 | 5.34 | 5.42 | 5.29 | 0.74% | - |
| Sep 17, 2026 | 5.06 | 5.38 | 5.06 | 5.38 | 5.25 | 8.25% | - |
| Sep 16, 2026 | 5.00 | 5.12 | 4.97 | 4.97 | 4.85 | -0.80% | - |
| Sep 15, 2026 | 5.13 | 5.13 | 5.01 | 5.01 | 4.89 | -2.15% | - |
| Sep 14, 2026 | 5.01 | 5.12 | 5.01 | 5.12 | 5.00 | 0.20% | - |
| Sep 11, 2026 | 5.05 | 5.19 | 5.05 | 5.11 | 4.99 | -3.77% | - |
| Sep 10, 2026 | 5.27 | 5.31 | 5.27 | 5.31 | 5.18 | -0.75% | 500 |
| Sep 9, 2026 | 5.19 | 5.35 | 5.19 | 5.35 | 5.22 | 0.75% | - |
| Sep 8, 2026 | 4.79 | 5.31 | 4.79 | 5.31 | 5.18 | 4.53% | - |
| Sep 7, 2026 | 4.89 | 5.08 | 4.89 | 5.08 | 4.96 | 5.28% | 20 |
| Sep 4, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.71 | -2.62% | - |
| Sep 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.84 | 2.69% | - |
| Sep 2, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.71 | -0.92% | - |
| Sep 1, 2026 | 5.00 | 5.00 | 4.87 | 4.87 | 4.75 | -3.75% | - |
| Aug 31, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.94 | -3.62% | - |
| Aug 28, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.12 | 2.04% | - |
| Aug 27, 2026 | 5.10 | 5.17 | 5.10 | 5.17 | 5.02 | -1.71% | - |
| Aug 26, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.11 | 5.41% | - |
| Aug 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.85 | 1.84% | - |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.76 | 6.64% | - |
| Aug 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.46 | 0.88% | - |
| Aug 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.42 | -1.73% | - |
| Aug 19, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.50 | -1.70% | 347 |
| Aug 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.58 | 1.51% | - |
| Aug 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.51 | 0.65% | - |
| Aug 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | -3.15% | - |
| Aug 13, 2026 | 4.68 | 4.78 | 4.68 | 4.77 | 4.63 | -4.12% | 450 |
| Aug 12, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.83 | -1.19% | 500 |
| Aug 11, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.89 | -1.18% | 302 |
| Aug 10, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 4.94 | 1.19% | 302 |
| Aug 7, 2026 | 4.84 | 5.03 | 4.84 | 5.03 | 4.89 | 4.57% | 500 |
| Aug 6, 2026 | 4.59 | 4.81 | 4.59 | 4.81 | 4.67 | 7.01% | 2,250 |
| Aug 5, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.37 | 0.22% | - |
| Aug 4, 2026 | 4.12 | 4.49 | 4.12 | 4.49 | 4.36 | 10.74% | 1,382 |