Strathcona Resources Ltd. (FRA:YE2)
Germany · Delayed Price · Currency is EUR 22.60
+0.20 (0.89%)
At close: Sep 26, 2025
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Sep 26, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Sep 24, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | - |
| Sep 23, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Sep 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Sep 17, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Sep 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Sep 15, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 1.74% | 4 |
| Sep 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | -1.71% | - |
| Sep 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 0.86% | - |
| Sep 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | -0.85% | - |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | -1.68% | - |
| Sep 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 1.71% | - |
| Sep 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | -1.68% | - |
| Sep 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 1.71% | - |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | - | - |
| Sep 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | - | - |
| Aug 29, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.21 | -0.85% | - |
| Aug 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | 0.85% | - |
| Aug 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 1.74% | - |
| Aug 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | -3.36% | - |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -0.83% | - |
| Aug 22, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.81 | 4.35% | - |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | 0.88% | - |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | -3.39% | - |
| Aug 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | 5.36% | - |
| Aug 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | - | - |
| Aug 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | 1.82% | - |
| Aug 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | - | - |
| Aug 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | 3.77% | - |
| Aug 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | 1.92% | - |
| Aug 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | -0.95% | - |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - | - |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | 0.96% | - |
| Aug 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | 1.96% | - |
| Aug 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 0.99% | - |
| Aug 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | -4.72% | - |
| Aug 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | -2.75% | - |
| Jul 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | - | - |
| Jul 30, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.63 | 1.87% | 282 |
| Jul 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.23 | 1.90% | - |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - | - |
| Jul 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | 0.96% | - |
| Jul 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | - | - |
| Jul 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | 4.00% | - |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | -3.85% | - |