Metalla Royalty & Streaming Ltd. (FRA:X9C)
Germany · Delayed Price · Currency is EUR 6.57
-0.39 (-5.60%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:X9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -5.60% | 400 |
| Oct 22, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.31% | - |
| Oct 21, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.29% | - |
| Oct 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -4.00% | - |
| Oct 19, 2026 | 7.11 | 7.25 | 7.11 | 7.25 | 7.25 | 1.26% | 400 |
| Oct 16, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 4.53% | - |
| Oct 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.79% | - |
| Oct 14, 2026 | 7.33 | 7.33 | 7.12 | 7.12 | 7.12 | -5.94% | 100 |
| Oct 13, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -2.20% | - |
| Oct 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.71% | - |
| Oct 9, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | - |
| Oct 8, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -6.05% | - |
| Oct 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.34% | - |
| Oct 6, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.49% | - |
| Oct 5, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.24% | - |
| Oct 2, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.85% | - |
| Oct 1, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.67% | - |
| Sep 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.36% | - |
| Sep 29, 2026 | 8.39 | 8.43 | 8.39 | 8.43 | 8.43 | -1.63% | 43 |
| Sep 28, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -3.71% | - |
| Sep 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.02% | - |
| Sep 24, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.22% | - |
| Sep 23, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.50% | - |
| Sep 22, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | 8.79 | 0.34% | 600 |
| Sep 21, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.69% | - |
| Sep 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.94% | - |
| Sep 17, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.84% | - |
| Sep 16, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -1.54% | 126 |
| Sep 15, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -3.77% | - |
| Sep 14, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.46% | - |
| Sep 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.73% | - |
| Sep 10, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.15% | - |
| Sep 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.03% | - |
| Sep 8, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% | - |
| Sep 7, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -2.56% | - |
| Sep 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.21% | 50 |
| Sep 3, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 8.45% | - |
| Sep 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.33% | - |
| Sep 1, 2026 | 8.91 | 8.91 | 8.78 | 8.78 | 8.78 | -2.77% | 207 |
| Aug 31, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -3.53% | - |
| Aug 28, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.19% | - |
| Aug 27, 2026 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | -4.05% | 10,000 |
| Aug 26, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.10% | - |
| Aug 25, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.80% | - |
| Aug 24, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -2.17% | - |
| Aug 21, 2026 | 9.49 | 9.67 | 9.49 | 9.67 | 9.67 | 3.64% | 920 |
| Aug 20, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 11.87% | - |
| Aug 19, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.53% | - |
| Aug 18, 2026 | 8.54 | 8.54 | 8.47 | 8.47 | 8.47 | 0.59% | 25 |
| Aug 17, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.65% | - |