Amerigo Resources Ltd. (FRA:RE8)
Germany · Delayed Price · Currency is EUR 5.26
+0.27 (5.41%)
At close: Aug 26, 2026
FRA:RE8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | - | 5.41% | - |
| Aug 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | - |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.64% | - |
| Aug 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Aug 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.73% | - |
| Aug 19, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -1.70% | 347 |
| Aug 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.51% | - |
| Aug 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | - |
| Aug 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.15% | - |
| Aug 13, 2026 | 4.68 | 4.78 | 4.68 | 4.77 | 4.77 | -4.12% | 450 |
| Aug 12, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | -1.19% | 500 |
| Aug 11, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.18% | 302 |
| Aug 10, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 1.19% | 302 |
| Aug 7, 2026 | 4.84 | 5.03 | 4.84 | 5.03 | 5.03 | 4.57% | 500 |
| Aug 6, 2026 | 4.59 | 4.81 | 4.59 | 4.81 | 4.81 | 7.01% | 2,250 |
| Aug 5, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.22% | - |
| Aug 4, 2026 | 4.12 | 4.49 | 4.12 | 4.49 | 4.49 | 10.74% | 1,382 |
| Aug 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.10% | - |
| Jul 31, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.99% | 152 |
| Jul 30, 2026 | 4.13 | 4.17 | 4.02 | 4.02 | 4.02 | -8.12% | 220 |
| Jul 29, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | -3.53% | - |
| Jul 28, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.89% | - |
| Jul 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.79% | - |
| Jul 24, 2026 | 4.70 | 4.75 | 4.60 | 4.75 | 4.75 | -0.42% | 4,000 |
| Jul 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.10% | - |
| Jul 22, 2026 | 4.66 | 4.77 | 4.66 | 4.77 | 4.77 | 4.73% | 180 |
| Jul 21, 2026 | 4.33 | 4.55 | 4.33 | 4.55 | 4.55 | 2.82% | - |
| Jul 20, 2026 | 4.31 | 4.51 | 4.31 | 4.43 | 4.43 | 4.24% | 460 |
| Jul 17, 2026 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | -6.39% | - |
| Jul 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.31% | - |
| Jul 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.61% | 200 |
| Jul 14, 2026 | 4.39 | 4.89 | 4.39 | 4.67 | 4.67 | 12.26% | 750 |
| Jul 13, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -1.16% | 562 |
| Jul 10, 2026 | 4.14 | 4.32 | 4.14 | 4.32 | 4.21 | 4.10% | 1,000 |
| Jul 9, 2026 | 3.92 | 4.15 | 3.92 | 4.15 | 4.04 | 9.50% | 5,000 |
| Jul 8, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.69 | -3.32% | - |
| Jul 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | 2.08% | - |
| Jul 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.74 | -2.91% | - |
| Jul 3, 2026 | 3.76 | 3.96 | 3.76 | 3.96 | 3.85 | 7.18% | 500 |
| Jul 2, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.59 | 0.41% | - |
| Jul 1, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | 2.23% | - |
| Jun 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | 0.84% | - |
| Jun 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.47 | -1.25% | - |
| Jun 26, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.52 | -0.69% | - |
| Jun 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | -2.28% | - |
| Jun 24, 2026 | 3.81 | 3.81 | 3.72 | 3.72 | 3.62 | -4.62% | - |
| Jun 23, 2026 | 3.97 | 3.97 | 3.90 | 3.90 | 3.80 | -3.35% | 1,500 |
| Jun 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | -2.30% | - |
| Jun 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.02 | -1.90% | - |
| Jun 18, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.10 | -0.59% | - |