Trekor Metals Limited (FRA:UDM0)
Germany · Delayed Price · Currency is EUR 8.15
+0.23 (2.97%)
At close: Aug 26, 2026
FRA:UDM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.97% | - |
| Aug 25, 2026 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | 2.59% | 50 |
| Aug 24, 2026 | 7.76 | 7.76 | 7.71 | 7.71 | 7.71 | 0.85% | 395 |
| Aug 21, 2026 | 7.43 | 7.65 | 7.43 | 7.65 | 7.65 | 5.74% | 850 |
| Aug 20, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.19% | - |
| Aug 19, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -4.84% | - |
| Aug 18, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 5.91% | - |
| Aug 17, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.96% | - |
| Aug 14, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -8.38% | - |
| Aug 13, 2026 | 7.43 | 7.82 | 7.43 | 7.82 | 7.82 | 4.20% | 370 |
| Aug 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.15% | - |
| Aug 11, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4.73% | - |
| Aug 10, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3.51% | - |
| Aug 7, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -6.04% | 500 |
| Aug 6, 2026 | 6.93 | 7.28 | 6.93 | 7.28 | 7.28 | 3.41% | - |
| Aug 5, 2026 | 6.66 | 7.04 | 6.66 | 7.04 | 7.04 | 11.57% | 1,000 |
| Aug 4, 2026 | 5.70 | 6.31 | 5.70 | 6.31 | 6.31 | 9.55% | - |
| Aug 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -4.40% | - |
| Jul 31, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 4.69% | - |
| Jul 30, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.95% | - |
| Jul 29, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.28% | - |
| Jul 28, 2026 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 2.40% | 46 |
| Jul 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.51% | - |
| Jul 24, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -3.69% | - |
| Jul 23, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.17% | - |
| Jul 22, 2026 | 6.61 | 6.84 | 6.44 | 6.44 | 6.44 | 6.72% | 1,345 |
| Jul 21, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 3.70% | - |
| Jul 20, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.84% | - |
| Jul 17, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -6.12% | - |
| Jul 16, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -5.76% | - |
| Jul 15, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 11.82% | - |
| Jul 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.43% | - |
| Jul 13, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 4.24% | - |
| Jul 10, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 8.19% | - |
| Jul 9, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.59% | - |
| Jul 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -6.73% | - |
| Jul 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.13% | - |
| Jul 6, 2026 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | 2.24% | 4,183 |
| Jul 3, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.56% | - |
| Jul 2, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.91% | - |
| Jul 1, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.57% | - |
| Jun 29, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.50% | - |
| Jun 26, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.07% | - |
| Jun 25, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -3.72% | - |
| Jun 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.75% | - |
| Jun 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.20% | - |
| Jun 22, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% | - |
| Jun 19, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -3.31% | - |
| Jun 18, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -4.16% | - |
| Jun 17, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.38% | - |