Strathcona Resources Ltd. (FRA:YE20)
Germany · Delayed Price · Currency is EUR 18.50
+0.50 (2.78%)
At close: Feb 20, 2026
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Feb 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | 110 |
| Feb 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Feb 17, 2026 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | - | 208 |
| Feb 16, 2026 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 4.71% | 100 |
| Feb 13, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | -1.73% | - |
| Feb 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.20% | - |
| Feb 11, 2026 | 17.09 | 17.51 | 17.09 | 17.51 | 17.51 | 2.70% | 100 |
| Feb 10, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.07% | - |
| Feb 9, 2026 | 16.93 | 17.42 | 16.93 | 17.41 | 17.41 | 0.64% | 169 |
| Feb 6, 2026 | 16.55 | 17.30 | 16.55 | 17.30 | 17.30 | 4.22% | 57 |
| Feb 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Feb 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.50% | - |
| Feb 3, 2026 | 15.95 | 16.65 | 15.95 | 16.65 | 16.65 | 3.42% | 24 |
| Feb 2, 2026 | 15.80 | 16.30 | 15.80 | 16.10 | 16.10 | -3.01% | 600 |
| 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% | - |