Metalla Royalty & Streaming Ltd. (FRA:X9C)
Germany · Delayed Price · Currency is EUR 7.38
+0.45 (6.49%)
Last updated: Jan 28, 2026, 10:00 AM CET
FRA:X9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -10.37% | - |
| Jan 29, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.82% | - |
| Jan 28, 2026 | 7.18 | 7.38 | 7.18 | 7.29 | 7.29 | 5.19% | 2,079 |
| Jan 27, 2026 | 6.97 | 7.12 | 6.93 | 6.93 | 6.93 | -4.02% | 140 |
| Jan 26, 2026 | 7.11 | 7.22 | 7.11 | 7.22 | 7.22 | 2.85% | 600 |
| Jan 23, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Jan 22, 2026 | 6.97 | 7.02 | 6.97 | 7.02 | 7.02 | -1.13% | 300 |
| Jan 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.14% | - |
| Jan 20, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.48% | - |
| Jan 19, 2026 | 7.04 | 7.04 | 6.85 | 6.85 | 6.85 | -2.00% | 200 |
| Jan 16, 2026 | 7.08 | 7.08 | 6.99 | 6.99 | 6.99 | 0.87% | 7,200 |
| Jan 15, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.57% | - |
| Jan 14, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.58% | - |
| Jan 13, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -3.21% | - |
| Jan 12, 2026 | 7.02 | 7.16 | 7.02 | 7.16 | 7.16 | 0.85% | 995 |
| Jan 9, 2026 | 6.98 | 7.10 | 6.98 | 7.10 | 7.10 | - | 400 |
| Jan 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.95% | - |
| Jan 7, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.15% | - |
| Jan 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 2.87% | - |
| Jan 5, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.79% | - |
| Jan 2, 2026 | 6.72 | 6.72 | 6.45 | 6.45 | 6.45 | -0.46% | 1,700 |
| Dec 30, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -6.90% | - |
| Dec 29, 2025 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | -2.11% | 1,000 |
| Dec 23, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.84% | - |
| Dec 22, 2025 | 7.08 | 7.17 | 7.08 | 7.17 | 7.17 | 0.99% | 500 |
| Dec 19, 2025 | 6.87 | 7.10 | 6.87 | 7.10 | 7.10 | 8.56% | 900 |
| Dec 18, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% | 900 |
| Dec 17, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| Dec 16, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.77% | - |
| Dec 15, 2025 | 6.71 | 6.79 | 6.70 | 6.79 | 6.79 | -1.31% | 2,830 |
| Dec 12, 2025 | 6.66 | 6.88 | 6.66 | 6.88 | 6.88 | 3.93% | 300 |
| Dec 11, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.15% | - |
| Dec 10, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.45% | - |
| Dec 9, 2025 | 6.27 | 6.60 | 6.27 | 6.60 | 6.60 | 6.97% | 1,500 |
| Dec 8, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -5.66% | - |
| Dec 5, 2025 | 6.47 | 6.54 | 6.47 | 6.54 | 6.54 | 0.15% | 1,500 |
| Dec 4, 2025 | 6.36 | 6.53 | 6.36 | 6.53 | 6.53 | 4.15% | 3,000 |
| Dec 3, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.03% | - |
| Dec 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% | - |
| Dec 1, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.42% | - |
| Nov 28, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| Nov 27, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 3.17% | - |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | - |
| Nov 25, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 5.15% | - |
| Nov 24, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.08% | - |
| Nov 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -4.13% | - |
| Nov 20, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | - |
| Nov 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | - |
| Nov 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.62% | - |
| Nov 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -3.70% | - |