Strathcona Resources Ltd. (FRA:YE20)
Germany · Delayed Price · Currency is EUR 23.00
+0.20 (0.88%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:YE20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Apr 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Apr 20, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | -3.42% | 100 |
| Apr 17, 2026 | 23.40 | 23.80 | 23.40 | 23.40 | 23.40 | -0.85% | 160 |
| Apr 16, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 0.85% | 90 |
| Apr 15, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | - | 120 |
| Apr 14, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -6.40% | - |
| Apr 13, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 220 |
| Apr 10, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -1.64% | - |
| Apr 9, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 0.83% | 5 |
| Apr 8, 2026 | 26.40 | 26.40 | 24.20 | 24.20 | 24.20 | -7.63% | 100 |
| Apr 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Apr 2, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 3.23% | 100 |
| Apr 1, 2026 | 26.00 | 26.00 | 24.80 | 24.80 | 24.80 | -7.46% | - |
| Mar 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Mar 30, 2026 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 7.20% | 197 |
| 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 |