Strathcona Resources Ltd. (FRA:YE20)
Germany · Delayed Price · Currency is EUR 26.00
-0.40 (-1.52%)
At close: Sep 18, 2026
FRA:YE20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.63 | 2.29% | 415 |
| Aug 13, 2026 | 26.20 | 27.00 | 26.20 | 26.20 | 26.03 | -2.96% | 6 |
| Aug 12, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 26.83 | 4.65% | 100 |
| Aug 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 1.57% | - |
| Aug 10, 2026 | 23.60 | 25.40 | 23.60 | 25.40 | 25.24 | 8.55% | 25 |
| Aug 7, 2026 | 24.20 | 24.20 | 23.40 | 23.40 | 23.25 | -0.85% | 660 |
| Aug 6, 2026 | 23.60 | 23.60 | 22.80 | 23.60 | 23.45 | -3.28% | 600 |
| Aug 5, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.25 | -5.43% | 133 |
| Aug 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | - | - |
| Aug 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 1.57% | - |
| Jul 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | 0.79% | - |
| Jul 30, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.04 | -1.56% | - |
| Jul 29, 2026 | 24.40 | 25.60 | 24.40 | 25.60 | 25.44 | 2.40% | 210 |
| Jul 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | -3.10% | - |
| Jul 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | -0.77% | - |
| Jul 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.83 | 1.56% | - |
| Jul 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | 0.79% | - |
| Jul 22, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.24 | 3.25% | - |
| Jul 21, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.44 | 1.65% | - |
| Jul 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | -1.63% | - |
| Jul 17, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.44 | 2.50% | - |
| Jul 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | -2.44% | - |
| Jul 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | -0.81% | - |
| Jul 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | 5.08% | - |
| Jul 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.45 | 0.85% | - |