Strathcona Resources Ltd. (FRA:YE2)
Germany · Delayed Price · Currency is EUR 24.00
+0.60 (2.56%)
Last updated: Sep 9, 2025, 4:05 PM CET
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2.56% | - |
| Sep 8, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | - | -0.85% | - |
| Sep 5, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | - | 2.61% | - |
| Sep 4, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | - | -0.86% | - |
| Sep 3, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | - | -3.33% | - |
| Sep 2, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | - | 1.69% | - |
| Sep 1, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | - | - | - |
| Aug 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.85% | - |
| Aug 28, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | - | - | - |
| Aug 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 2.63% | - |
| Aug 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -2.56% | - |
| Aug 25, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | - | -1.68% | - |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 2.59% | - |
| Aug 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 100 |
| Aug 20, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | - | 0.87% | - |
| Aug 19, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | - | 3.60% | - |
| Aug 18, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | - | -2.63% | - |
| Aug 15, 2025 | 22.40 | 22.80 | 22.20 | 22.80 | - | 2.70% | 360 |
| Aug 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - | - |
| Aug 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -0.89% | - |
| Aug 12, 2025 | 21.40 | 22.40 | 21.40 | 22.40 | - | 6.67% | 402 |
| Aug 11, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | - | - | - |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | - |
| Aug 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.95% | - |
| Aug 6, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | - | 1.94% | - |
| Aug 5, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | - | 0.98% | - |
| Aug 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -1.92% | - |
| Aug 1, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | - | -4.59% | - |
| Jul 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 0.93% | - |
| Jul 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | - |
| Jul 29, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | - | 2.86% | - |
| Jul 28, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | - | 1.94% | - |
| Jul 25, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | - | -1.90% | - |
| Jul 24, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | - | - | - |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Jul 22, 2025 | 19.90 | 21.00 | 19.90 | 21.00 | - | 3.96% | - |
| Jul 21, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | - | 1.00% | - |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -2.91% | - |
| Jul 17, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | - | 1.98% | - |
| Jul 16, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | - | -1.94% | - |
| Jul 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.98% | - |
| Jul 14, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | - | 4.66% | - |
| Jul 11, 2025 | 18.80 | 19.30 | 18.80 | 19.30 | - | 4.32% | - |
| Jul 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -0.54% | - |
| Jul 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | - |
| Jul 8, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | - | - | - |
| Jul 7, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | - | 1.09% | - |
| Jul 4, 2025 | 18.50 | 18.80 | 18.10 | 18.40 | - | -1.60% | 100 |
| Jul 3, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | - | 0.54% | - |
| Jul 2, 2025 | 18.60 | 18.60 | 18.50 | 18.60 | - | 0.54% | - |