Metalla Royalty & Streaming Ltd. (FRA:X9C)
Germany · Delayed Price · Currency is EUR 6.04
+0.28 (4.86%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:X9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | - |
| Jun 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -5.88% | - |
| Jun 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.29% | - |
| Jun 23, 2026 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | 0.98% | 200 |
| Jun 22, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.15% | - |
| Jun 19, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -4.23% | - |
| Jun 18, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -4.61% | - |
| Jun 17, 2026 | 6.58 | 6.94 | 6.58 | 6.94 | 6.94 | 4.83% | 200 |
| Jun 16, 2026 | 6.57 | 6.67 | 6.57 | 6.62 | 6.62 | 0.30% | 1,131 |
| Jun 15, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 6.80% | 2,000 |
| Jun 12, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 7.85% | - |
| Jun 11, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.69% | - |
| Jun 10, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -6.79% | - |
| Jun 9, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 2.48% | - |
| Jun 8, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -7.79% | - |
| Jun 5, 2026 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | -0.30% | 162 |
| Jun 4, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.81% | - |
| Jun 3, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.94% | - |
| Jun 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.76% | - |
| May 29, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.19% | - |
| May 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 4.42% | - |
| May 27, 2026 | 6.13 | 6.13 | 6.11 | 6.11 | 6.11 | 5.34% | 7,508 |
| May 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.17% | - |
| May 25, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | - |
| May 22, 2026 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 0.69% | 222 |
| May 21, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.86% | - |
| May 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.71% | - |
| May 19, 2026 | 5.64 | 5.73 | 5.64 | 5.64 | 5.64 | -3.42% | 1,250 |
| May 18, 2026 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | -9.46% | 1,700 |
| May 15, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 0.16% | 75 |
| May 14, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 3.37% | - |
| May 13, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.20% | - |
| May 12, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.26% | - |
| May 11, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.50% | - |
| May 8, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.27% | - |
| May 7, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% | 195 |
| May 6, 2026 | 5.82 | 6.17 | 5.82 | 6.17 | 6.17 | 7.49% | 2,427 |
| May 5, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | - |
| May 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.48% | - |
| Apr 29, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.25% | - |
| Apr 28, 2026 | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | -0.52% | 550 |
| Apr 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | - |
| Apr 24, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.37% | - |
| Apr 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.92% | - |
| Apr 22, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.02% | - |
| Apr 21, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.23% | - |
| Apr 20, 2026 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | 1.92% | 2,000 |
| Apr 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% | - |