OceanaGold Corporation (FRA:RQQ0)
Germany · Delayed Price · Currency is EUR 27.49
-0.21 (-0.76%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:RQQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.86 | 28.86 | 27.33 | 27.70 | 27.70 | -4.09% | 50 |
| Apr 22, 2026 | 28.50 | 29.01 | 28.50 | 28.88 | 28.88 | 2.16% | - |
| Apr 21, 2026 | 28.50 | 28.90 | 28.25 | 28.27 | 28.27 | -2.01% | - |
| Apr 20, 2026 | 28.66 | 29.01 | 28.46 | 28.85 | 28.85 | -0.69% | - |
| Apr 17, 2026 | 28.08 | 29.29 | 28.08 | 29.05 | 29.05 | 2.80% | 390 |
| Apr 16, 2026 | 27.93 | 28.47 | 27.93 | 28.26 | 28.26 | 1.18% | - |
| Apr 15, 2026 | 28.62 | 28.62 | 27.93 | 27.93 | 27.93 | -3.26% | - |
| Apr 14, 2026 | 28.82 | 29.16 | 28.82 | 28.87 | 28.87 | 0.07% | - |
| Apr 13, 2026 | 28.60 | 29.11 | 28.59 | 28.85 | 28.85 | 0.45% | 8 |
| Apr 10, 2026 | 28.81 | 29.02 | 28.72 | 28.72 | 28.72 | -0.17% | - |
| Apr 9, 2026 | 28.11 | 28.87 | 28.11 | 28.77 | 28.77 | 2.06% | - |
| Apr 8, 2026 | 28.87 | 29.16 | 28.19 | 28.19 | 28.19 | 0.68% | - |
| Apr 7, 2026 | 27.25 | 28.00 | 27.24 | 28.00 | 28.00 | 0.72% | - |
| Apr 2, 2026 | 27.00 | 28.20 | 27.00 | 27.80 | 27.80 | -1.42% | - |
| Apr 1, 2026 | 27.20 | 29.00 | 27.20 | 28.20 | 28.20 | 4.44% | 730 |
| Mar 31, 2026 | 26.20 | 27.20 | 26.20 | 27.00 | 27.00 | 4.65% | - |
| Mar 30, 2026 | 25.60 | 26.40 | 25.60 | 25.80 | 25.80 | 1.57% | - |
| Mar 27, 2026 | 25.00 | 26.00 | 24.60 | 25.40 | 25.40 | 3.25% | 400 |
| Mar 26, 2026 | 26.40 | 26.40 | 24.60 | 24.60 | 24.60 | -8.21% | - |
| Mar 25, 2026 | 27.80 | 27.80 | 26.40 | 26.80 | 26.80 | 1.52% | 400 |
| Mar 24, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Mar 23, 2026 | 24.40 | 26.60 | 24.40 | 26.60 | 26.60 | 3.91% | - |
| Mar 20, 2026 | 26.20 | 26.40 | 25.60 | 25.60 | 25.60 | -1.54% | 250 |
| Mar 19, 2026 | 27.80 | 27.80 | 25.60 | 26.00 | 26.00 | -7.14% | 220 |
| Mar 18, 2026 | 28.80 | 28.80 | 27.60 | 28.00 | 28.00 | -2.78% | 300 |
| Mar 17, 2026 | 30.40 | 30.40 | 28.80 | 28.80 | 28.80 | -5.26% | - |
| Mar 16, 2026 | 29.60 | 31.00 | 29.40 | 30.40 | 30.40 | 2.70% | 545 |
| Mar 13, 2026 | 31.80 | 31.80 | 29.60 | 29.60 | 29.60 | -6.92% | - |
| Mar 12, 2026 | 32.20 | 32.40 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Mar 11, 2026 | 32.20 | 32.20 | 31.40 | 32.20 | 32.20 | - | - |
| Mar 10, 2026 | 32.40 | 32.80 | 32.20 | 32.20 | 32.20 | - | - |
| Mar 9, 2026 | 32.80 | 32.80 | 31.60 | 32.20 | 32.20 | -1.83% | - |
| Mar 6, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 2.50% | - |
| Mar 5, 2026 | 33.20 | 33.20 | 31.00 | 32.00 | 32.00 | -3.03% | - |
| Mar 4, 2026 | 34.40 | 34.40 | 32.80 | 33.00 | 33.00 | -1.79% | - |
| Mar 3, 2026 | 36.00 | 36.00 | 33.00 | 33.60 | 33.52 | -7.18% | 167 |
| Mar 2, 2026 | 37.00 | 37.00 | 35.40 | 36.20 | 36.12 | 1.12% | 200 |
| Feb 27, 2026 | 35.40 | 35.80 | 35.00 | 35.80 | 35.72 | 1.13% | - |
| Feb 26, 2026 | 36.00 | 36.00 | 35.00 | 35.40 | 35.32 | -1.67% | - |
| Feb 25, 2026 | 35.00 | 36.00 | 34.80 | 36.00 | 35.92 | 2.86% | - |
| Feb 24, 2026 | 34.60 | 35.20 | 34.60 | 35.00 | 34.92 | - | 100 |
| Feb 23, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 34.92 | 4.17% | 1,686 |
| Feb 20, 2026 | 32.40 | 34.00 | 32.40 | 33.60 | 33.52 | 4.35% | 120 |
| Feb 19, 2026 | 32.20 | 32.80 | 32.20 | 32.20 | 32.13 | - | - |
| Feb 18, 2026 | 31.00 | 32.20 | 31.00 | 32.20 | 32.13 | 4.55% | 100 |
| Feb 17, 2026 | 31.40 | 31.40 | 30.60 | 30.80 | 30.73 | -3.14% | - |
| Feb 16, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.73 | -2.45% | - |
| Feb 13, 2026 | 30.80 | 32.60 | 30.80 | 32.60 | 32.53 | 5.84% | - |
| Feb 12, 2026 | 32.40 | 32.60 | 30.80 | 30.80 | 30.73 | -5.52% | 500 |
| Feb 11, 2026 | 31.60 | 32.60 | 31.60 | 32.60 | 32.53 | 3.82% | 200 |