Scottie Resources Corp. (FRA:SR80)
Germany · Delayed Price · Currency is EUR 1.180
-0.020 (-1.67%)
At close: Jun 26, 2026
FRA:SR80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.00% | - |
| Jun 24, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -3.32% | - |
| Jun 23, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| Jun 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | - |
| Jun 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.40% | - |
| Jun 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Jun 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jun 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.00% | - |
| Jun 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | - |
| Jun 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.64% | - |
| Jun 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | - |
| Jun 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.23% | - |
| Jun 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| Jun 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Jun 4, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -7.96% | - |
| Jun 3, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 1,600 |
| Jun 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.21% | - |
| Jun 1, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -7.59% | - |
| May 29, 2026 | 1.42 | 1.52 | 1.41 | 1.52 | 1.52 | 5.94% | 1,000 |
| May 28, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 4.76% | 9,778 |
| May 27, 2026 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -5.54% | - |
| May 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 8.24% | - |
| May 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -7.93% | - |
| May 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.01% | - |
| May 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| May 20, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | 800 |
| May 19, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 2.25% | 1,500 |
| May 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.26% | - |
| May 15, 2026 | 1.52 | 1.52 | 1.38 | 1.38 | 1.38 | -11.82% | - |
| May 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 19.01% | - |
| May 13, 2026 | 1.48 | 1.48 | 1.32 | 1.32 | 1.32 | -12.33% | - |
| May 12, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 9,487 |
| May 11, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 8.30% | 1,000 |
| May 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.81% | - |
| May 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| May 6, 2026 | 1.32 | 1.47 | 1.32 | 1.41 | 1.41 | 3.69% | - |
| May 5, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -2.87% | 918 |
| May 4, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 3.72% | - |
| Apr 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.51% | - |
| Apr 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.03% | - |
| Apr 28, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.35% | 83 |
| Apr 27, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -3.41% | - |
| Apr 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.62% | - |
| Apr 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | 500 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Apr 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 7.29% | - |
| Apr 20, 2026 | 1.57 | 1.57 | 1.44 | 1.44 | 1.44 | -2.37% | - |
| Apr 17, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 0.68% | - |