Scottie Resources Corp. (FRA:SR80)
Germany · Delayed Price · Currency is EUR 1.480
-0.060 (-3.90%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:SR80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | 1,245 |
| Oct 22, 2026 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -2.84% | - |
| Oct 21, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -1.25% | - |
| Oct 20, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Oct 19, 2026 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 4.14% | - |
| Oct 16, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 2.28% | 1,245 |
| Oct 15, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -4.36% | - |
| Oct 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 13, 2026 | 1.58 | 1.62 | 1.50 | 1.61 | 1.61 | 1.58% | 700 |
| Oct 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.39% | - |
| Oct 9, 2026 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 4.05% | 723 |
| Oct 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Oct 7, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -2.16% | - |
| Oct 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Oct 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.30% | - |
| Oct 2, 2026 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | 1.52% | 600 |
| Oct 1, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Sep 30, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.59% | - |
| Sep 29, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.29% | - |
| Sep 28, 2026 | 1.81 | 1.82 | 1.71 | 1.73 | 1.73 | -5.21% | 600 |
| Sep 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.96% | - |
| Sep 24, 2026 | 1.96 | 1.96 | 1.79 | 1.79 | 1.79 | -7.25% | 600 |
| Sep 23, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -0.52% | - |
| Sep 22, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 5.72% | - |
| Sep 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.82% | - |
| Sep 18, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | - |
| Sep 17, 2026 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 6.12% | - |
| Sep 16, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.00% | - |
| Sep 15, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.85% | - |
| Sep 14, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Sep 11, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -7.30% | - |
| Sep 10, 2026 | 1.94 | 2.03 | 1.94 | 1.99 | 1.99 | 2.85% | 3,445 |
| Sep 9, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 4.04% | 83 |
| Sep 8, 2026 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | -1.07% | - |
| Sep 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 4, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 7.45% | 2,050 |
| Sep 3, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 10.79% | 1,000 |
| Sep 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.48% | - |
| Sep 1, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -6.38% | 30 |
| Aug 31, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 630 |
| Aug 28, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 27, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Aug 26, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | 0.59% | - |
| Aug 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| Aug 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | - |
| Aug 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.73% | - |
| Aug 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.87% | - |
| Aug 19, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 4.88% | 1,560 |
| Aug 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Aug 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 9.39% | - |