OceanaGold Corporation (FRA:RQQ0)
Germany · Delayed Price · Currency is EUR 21.97
-0.47 (-2.09%)
At close: Oct 23, 2026
FRA:RQQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.24 | 22.45 | 21.97 | 21.97 | 21.97 | -2.09% | - |
| Oct 22, 2026 | 23.45 | 23.45 | 22.39 | 22.44 | 22.44 | -5.24% | - |
| Oct 21, 2026 | 23.29 | 23.72 | 23.29 | 23.68 | 23.68 | 1.15% | - |
| Oct 20, 2026 | 23.44 | 23.93 | 23.23 | 23.41 | 23.41 | -1.27% | - |
| Oct 19, 2026 | 23.95 | 23.95 | 23.41 | 23.71 | 23.71 | -0.59% | - |
| Oct 16, 2026 | 23.53 | 24.15 | 23.53 | 23.85 | 23.85 | 0.76% | - |
| Oct 15, 2026 | 22.70 | 23.67 | 22.69 | 23.67 | 23.67 | 4.32% | - |
| Oct 14, 2026 | 23.91 | 23.91 | 22.55 | 22.69 | 22.69 | -5.77% | - |
| Oct 13, 2026 | 24.42 | 24.42 | 23.74 | 24.08 | 24.08 | -0.91% | - |
| Oct 12, 2026 | 24.35 | 24.35 | 24.26 | 24.30 | 24.30 | -0.86% | - |
| Oct 9, 2026 | 23.87 | 24.51 | 23.87 | 24.51 | 24.51 | 3.68% | - |
| Oct 8, 2026 | 23.49 | 23.94 | 23.49 | 23.64 | 23.64 | 0.72% | - |
| Oct 7, 2026 | 23.40 | 23.74 | 23.05 | 23.47 | 23.47 | -0.80% | 8 |
| Oct 6, 2026 | 23.43 | 23.83 | 23.34 | 23.66 | 23.66 | 0.13% | - |
| Oct 5, 2026 | 23.88 | 23.95 | 23.58 | 23.63 | 23.63 | -0.88% | - |
| Oct 2, 2026 | 23.83 | 23.93 | 23.65 | 23.84 | 23.84 | -0.04% | - |
| Oct 1, 2026 | 24.26 | 24.26 | 23.85 | 23.85 | 23.85 | -1.69% | - |
| Sep 30, 2026 | 24.22 | 24.48 | 24.18 | 24.26 | 24.26 | -0.12% | - |
| Sep 29, 2026 | 23.60 | 24.29 | 23.60 | 24.29 | 24.29 | 2.79% | - |
| Sep 28, 2026 | 23.75 | 23.75 | 23.25 | 23.63 | 23.63 | -3.98% | - |
| Sep 25, 2026 | 24.28 | 24.78 | 24.28 | 24.61 | 24.61 | 0.61% | - |
| Sep 24, 2026 | 24.34 | 24.46 | 23.67 | 24.46 | 24.46 | -0.20% | - |
| Sep 23, 2026 | 24.99 | 24.99 | 24.28 | 24.51 | 24.51 | -2.82% | - |
| Sep 22, 2026 | 24.00 | 25.22 | 24.00 | 25.22 | 25.22 | 4.17% | - |
| Sep 21, 2026 | 24.67 | 24.67 | 24.01 | 24.21 | 24.21 | -2.50% | - |
| Sep 18, 2026 | 25.13 | 25.13 | 24.83 | 24.83 | 24.83 | -0.76% | - |
| Sep 17, 2026 | 24.68 | 25.27 | 24.68 | 25.02 | 25.02 | 1.83% | - |
| Sep 16, 2026 | 24.87 | 25.31 | 24.57 | 24.57 | 24.57 | -1.13% | 100 |
| Sep 15, 2026 | 25.20 | 25.29 | 24.50 | 24.85 | 24.85 | -1.78% | - |
| Sep 14, 2026 | 25.74 | 25.74 | 25.11 | 25.30 | 25.30 | -2.05% | 100 |
| Sep 11, 2026 | 25.73 | 26.18 | 25.73 | 25.83 | 25.83 | 0.27% | - |
| Sep 10, 2026 | 26.60 | 26.60 | 25.62 | 25.76 | 25.76 | -3.16% | 200 |
| Sep 9, 2026 | 25.78 | 26.92 | 25.78 | 26.60 | 26.60 | 2.54% | - |
| Sep 8, 2026 | 25.61 | 26.33 | 25.61 | 25.94 | 25.94 | 1.61% | - |
| Sep 7, 2026 | 25.88 | 25.88 | 25.53 | 25.53 | 25.53 | -2.52% | - |
| Sep 4, 2026 | 26.10 | 26.41 | 25.60 | 26.19 | 26.19 | -0.34% | - |
| Sep 3, 2026 | 25.16 | 26.28 | 25.16 | 26.28 | 26.28 | 4.78% | - |
| Sep 2, 2026 | 24.13 | 25.08 | 24.13 | 25.08 | 25.08 | 3.94% | - |
| Sep 1, 2026 | 24.99 | 25.40 | 24.13 | 24.13 | 24.13 | -4.13% | 32 |
| Aug 31, 2026 | 25.48 | 25.52 | 24.96 | 25.17 | 25.17 | -2.14% | - |
| Aug 28, 2026 | 26.74 | 26.74 | 25.69 | 25.72 | 25.72 | -4.60% | - |
| Aug 27, 2026 | 26.14 | 26.96 | 26.14 | 26.96 | 26.96 | 2.43% | - |
| Aug 26, 2026 | 26.34 | 26.34 | 26.23 | 26.32 | 26.32 | -1.20% | 115 |
| Aug 25, 2026 | 26.51 | 26.92 | 26.31 | 26.64 | 26.64 | 0.26% | 100 |
| Aug 24, 2026 | 26.16 | 26.84 | 26.11 | 26.57 | 26.57 | 0.57% | 1,063 |
| Aug 21, 2026 | 26.18 | 26.52 | 26.18 | 26.42 | 26.42 | 0.99% | - |
| Aug 20, 2026 | 25.70 | 26.28 | 25.49 | 26.16 | 26.16 | 1.71% | 100 |
| Aug 19, 2026 | 23.57 | 25.75 | 23.57 | 25.72 | 25.72 | 8.74% | 80 |
| Aug 18, 2026 | 25.12 | 25.12 | 23.62 | 23.73 | 23.65 | -6.50% | - |
| Aug 17, 2026 | 24.79 | 25.60 | 24.58 | 25.38 | 25.30 | 2.96% | - |