Strathcona Resources Ltd. (FRA:YE20)
Germany · Delayed Price · Currency is EUR 25.00
+1.60 (6.84%)
At close: Mar 27, 2026
FRA:YE20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 6.84% | - |
| Mar 26, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | - |
| Mar 25, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Mar 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Mar 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 100 |
| Mar 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.61 | 0.81% | - |
| Mar 18, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.41 | 2.50% | - |
| Mar 17, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.82 | -4.00% | - |
| Mar 16, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 24.81 | - | 200 |
| Mar 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | 1.63% | - |
| Mar 12, 2026 | 24.40 | 24.80 | 24.40 | 24.60 | 24.41 | 6.03% | 100 |
| Mar 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | 5.45% | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | -3.51% | 450 |
| Mar 9, 2026 | 21.60 | 23.00 | 21.60 | 22.80 | 22.63 | 7.55% | 866 |
| Mar 6, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.04 | 1.92% | 150 |
| Mar 5, 2026 | 19.30 | 20.80 | 19.30 | 20.80 | 20.64 | 6.12% | 310 |
| Mar 4, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.45 | 5.95% | 200 |
| Mar 3, 2026 | 18.70 | 18.70 | 18.30 | 18.50 | 18.36 | -1.07% | 450 |
| Mar 2, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.56 | -0.53% | - |
| Feb 27, 2026 | 17.60 | 18.80 | 17.60 | 18.80 | 18.66 | 6.21% | 4 |
| Feb 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | 0.57% | - |
| Feb 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | -0.56% | - |
| Feb 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | -3.80% | - |
| Feb 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | -0.54% | - |
| Feb 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | 2.78% | - |
| Feb 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | 3.45% | 110 |
| Feb 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | -2.25% | - |
| Feb 17, 2026 | 17.20 | 17.80 | 17.20 | 17.80 | 17.66 | - | 208 |
| Feb 16, 2026 | 17.30 | 17.80 | 17.30 | 17.80 | 17.66 | 4.71% | 100 |
| Feb 13, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.87 | -1.73% | - |
| Feb 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | -1.20% | - |
| Feb 11, 2026 | 17.09 | 17.51 | 17.09 | 17.51 | 17.38 | 2.70% | 100 |
| Feb 10, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.92 | -2.07% | - |
| Feb 9, 2026 | 16.93 | 17.42 | 16.93 | 17.41 | 17.28 | 0.64% | 169 |
| Feb 6, 2026 | 16.55 | 17.30 | 16.55 | 17.30 | 17.17 | 4.22% | 57 |
| Feb 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.47 | 1.22% | - |
| Feb 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | -1.50% | - |
| Feb 3, 2026 | 15.95 | 16.65 | 15.95 | 16.65 | 16.52 | 3.42% | 24 |
| Feb 2, 2026 | 15.80 | 16.30 | 15.80 | 16.10 | 15.98 | -3.01% | 600 |
| Jan 30, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.47 | 2.79% | 16 |
| Jan 29, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.03 | -0.31% | - |
| Jan 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | -0.31% | - |
| Jan 27, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.13 | -2.11% | - |
| Jan 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.47 | 4.08% | 200 |
| Jan 23, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.83 | -0.62% | - |
| Jan 22, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.93 | 0.94% | - |
| Jan 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | -2.15% | - |
| Jan 20, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.13 | 2.20% | - |
| Jan 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | 0.32% | - |