Strathcona Resources Ltd. (FRA:YE20)
Germany · Delayed Price · Currency is EUR 28.20
+0.40 (1.44%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:YE20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Jun 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| May 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| May 28, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 2.26% | - |
| May 27, 2026 | 27.60 | 27.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| May 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| May 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 100 |
| May 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| May 21, 2026 | 30.20 | 31.00 | 30.20 | 30.60 | 30.60 | -6.13% | 93 |
| May 20, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 8.67% | 1,088 |
| May 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | 138 |
| May 18, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 6.99% | 138 |
| May 15, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 5.93% | - |
| May 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| May 13, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 3.76% | - |
| May 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| May 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| May 8, 2026 | 25.80 | 26.60 | 25.80 | 25.80 | 25.80 | 2.38% | 206 |
| May 7, 2026 | 26.80 | 26.80 | 25.20 | 25.20 | 25.20 | -6.67% | 250 |
| May 6, 2026 | 28.40 | 28.40 | 27.00 | 27.00 | 27.00 | -3.57% | 400 |
| May 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| May 4, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 12.60% | 200 |
| Apr 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 5.83% | - |
| Apr 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Apr 28, 2026 | 23.60 | 23.80 | 23.20 | 23.80 | 23.80 | 1.71% | 560 |
| Apr 27, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 1.74% | - |
| Apr 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| 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 | 0.77% | - |