Strathcona Resources Ltd. (FRA:YE20)
Germany · Delayed Price · Currency is EUR 26.80
-0.80 (-2.90%)
At close: Oct 23, 2026
FRA:YE20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Oct 22, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 0.73% | - |
| Oct 21, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Oct 20, 2026 | 28.00 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | 36 |
| Oct 19, 2026 | 27.40 | 28.20 | 27.20 | 28.20 | 28.20 | 6.02% | - |
| Oct 16, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 1.53% | 100 |
| Oct 15, 2026 | 25.60 | 26.80 | 25.60 | 26.20 | 26.20 | - | 370 |
| Oct 14, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | 175 |
| Oct 13, 2026 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | 4.07% | - |
| Oct 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Oct 9, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| Oct 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 7, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | - |
| Oct 6, 2026 | 24.80 | 25.40 | 24.80 | 24.80 | 24.80 | -0.80% | 50 |
| Oct 5, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 2.46% | 37 |
| Oct 2, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 0.83% | - |
| Oct 1, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | - | - |
| Sep 30, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 1.68% | - |
| Sep 29, 2026 | 23.80 | 24.60 | 23.60 | 23.80 | 23.80 | -0.83% | 150 |
| Sep 28, 2026 | 23.60 | 24.40 | 23.60 | 24.00 | 24.00 | 1.69% | 100 |
| Sep 25, 2026 | 24.20 | 25.00 | 23.60 | 23.60 | 23.60 | -3.28% | 180 |
| Sep 24, 2026 | 24.20 | 24.80 | 24.20 | 24.40 | 24.40 | 1.67% | - |
| Sep 23, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 250 |
| Sep 22, 2026 | 25.00 | 25.20 | 24.40 | 24.40 | 24.40 | -3.17% | 250 |
| Sep 21, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Sep 18, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -1.52% | 500 |
| Sep 17, 2026 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | - |
| Sep 16, 2026 | 28.20 | 28.20 | 26.20 | 26.20 | 26.20 | -7.75% | - |
| Sep 15, 2026 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 3.65% | 121 |
| Sep 14, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 1.48% | - |
| Sep 11, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -7.58% | 400 |
| Sep 10, 2026 | 27.80 | 29.40 | 27.80 | 29.40 | 29.21 | 6.52% | 310 |
| Sep 9, 2026 | 27.20 | 28.20 | 27.20 | 27.60 | 27.42 | 0.73% | 50 |
| Sep 8, 2026 | 26.40 | 27.40 | 26.40 | 27.40 | 27.23 | 0.74% | - |
| Sep 7, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.03 | 3.03% | 6 |
| Sep 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | -4.35% | - |
| Sep 3, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.42 | 2.22% | 268 |
| Sep 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | 1.50% | - |
| Sep 1, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.43 | 3.10% | - |
| Aug 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | -1.53% | - |
| Aug 28, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.03 | 1.55% | - |
| Aug 27, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.64 | - | - |
| Aug 26, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.64 | -2.27% | - |
| Aug 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | -2.22% | - |
| Aug 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -4.26% | - |
| Aug 21, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.02 | 4.44% | 5 |
| Aug 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -1.46% | - |
| Aug 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.23 | 1.48% | - |
| Aug 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -2.17% | - |
| Aug 17, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.42 | 2.99% | 400 |