Strathcona Resources Ltd. (FRA:YE20)
Germany · Delayed Price · Currency is EUR 25.80
-0.60 (-2.27%)
Last updated: Aug 26, 2026, 3:51 PM CET
FRA:YE20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | -2.27% | - |
| Aug 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Aug 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.26% | - |
| Aug 21, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 4.44% | 5 |
| Aug 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Aug 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Aug 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Aug 17, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 2.99% | 400 |
| Aug 14, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 2.29% | 415 |
| Aug 13, 2026 | 26.20 | 27.00 | 26.20 | 26.20 | 26.20 | -2.96% | 6 |
| Aug 12, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 4.65% | 100 |
| Aug 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Aug 10, 2026 | 23.60 | 25.40 | 23.60 | 25.40 | 25.40 | 8.55% | 25 |
| Aug 7, 2026 | 24.20 | 24.20 | 23.40 | 23.40 | 23.40 | -0.85% | 660 |
| Aug 6, 2026 | 23.60 | 23.60 | 22.80 | 23.60 | 23.60 | -3.28% | 600 |
| Aug 5, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -5.43% | 133 |
| Aug 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jul 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jul 30, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Jul 29, 2026 | 24.40 | 25.60 | 24.40 | 25.60 | 25.60 | 2.40% | 210 |
| Jul 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Jul 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jul 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Jul 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jul 22, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 3.25% | - |
| Jul 21, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 1.65% | - |
| Jul 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jul 17, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.50% | - |
| Jul 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jul 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jul 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | - |
| Jul 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jul 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jul 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Jul 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Jul 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jul 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jul 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jun 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 7 |
| Jun 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jun 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 10 |
| Jun 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Jun 24, 2026 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jun 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 200 |
| Jun 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |