Strathcona Resources Ltd. (FRA:YE20)
Germany · Delayed Price · Currency is EUR 16.60
+0.45 (2.79%)
At close: Jan 30, 2026
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 2.79% | 16 |
| Jan 29, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% | - |
| Jan 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.31% | - |
| Jan 27, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.11% | - |
| Jan 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.08% | 200 |
| Jan 23, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.62% | - |
| Jan 22, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.94% | - |
| Jan 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.15% | - |
| Jan 20, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 2.20% | - |
| Jan 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% | - |
| Jan 16, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -2.46% | - |
| Jan 15, 2026 | 16.80 | 16.80 | 16.25 | 16.25 | 16.25 | -1.52% | 707 |
| Jan 14, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | 1.85% | 250 |
| Jan 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jan 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jan 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | - |
| Jan 8, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -3.62% | - |
| Jan 7, 2026 | 17.08 | 17.17 | 16.86 | 16.86 | 16.86 | -2.29% | - |
| Jan 6, 2026 | 17.20 | 17.26 | 17.09 | 17.26 | 17.26 | -0.20% | - |
| Jan 5, 2026 | 17.68 | 17.68 | 17.29 | 17.29 | 17.29 | -0.28% | - |
| Jan 2, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -27.76% | - |
| Dec 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Dec 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -6.20% | - |
| Dec 19, 2025 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | - | 59 |
| Dec 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Dec 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 964 |
| Dec 16, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Dec 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Dec 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 11, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Dec 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | 12 |
| Dec 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Dec 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Dec 5, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 2.29% | - |
| Dec 4, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.02 | 0.77% | - |
| Dec 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.82 | -1.52% | - |
| Dec 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.21 | 3.94% | - |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.22 | 0.79% | - |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | 1.61% | - |
| Nov 27, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.63 | 0.81% | - |
| Nov 26, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.43 | -5.38% | - |
| Nov 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.82 | 1.56% | - |
| Nov 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | -2.29% | - |
| Nov 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | - | - |
| Nov 20, 2025 | 26.00 | 26.80 | 26.00 | 26.20 | 26.02 | -0.76% | - |
| Nov 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.21 | 5.60% | - |
| Nov 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | 0.81% | - |
| Nov 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | 0.81% | - |
| Nov 14, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.43 | -0.81% | 44 |
| Nov 13, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.63 | -0.80% | - |