Stakeholder Gold Corp. (FRA:SW0M)
Germany · Delayed Price · Currency is EUR 0.8250
+0.0050 (0.61%)
At close: Oct 23, 2026
FRA:SW0M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Oct 22, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 21, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | - |
| Oct 19, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.75% | - |
| Oct 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Oct 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Oct 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Oct 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 12, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Oct 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.17% | - |
| Oct 8, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.45% | - |
| Oct 5, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.79% | - |
| Oct 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.13% | - |
| Oct 1, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Sep 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.26% | - |
| Sep 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| Sep 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Sep 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| Sep 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.08% | - |
| Sep 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Sep 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | - |
| Sep 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.55% | - |
| Sep 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Sep 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Sep 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | - |
| Sep 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Sep 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | - |
| Sep 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Sep 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 1,500 |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Sep 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Sep 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | - |
| Sep 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Aug 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.57% | - |
| Aug 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Aug 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Aug 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Aug 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Aug 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Aug 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,500 |