Strathcona Resources Ltd. (FRA:YE20)
Germany · Delayed Price · Currency is EUR 24.20
-0.40 (-1.63%)
Last updated: Jul 20, 2026, 3:36 PM CET
FRA:YE20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jun 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Jun 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | 25 |
| Jun 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jun 11, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 5.84% | 1,500 |
| Jun 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -5.52% | - |
| Jun 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Jun 8, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 1.99% | 25 |
| Jun 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | 4.96% | - |
| Jun 4, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.02 | - | - |
| Jun 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | 1.44% | - |
| Jun 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | 2.96% | - |
| Jun 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -0.74% | - |
| May 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - | - |
| May 28, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.03 | 2.26% | - |
| May 27, 2026 | 27.60 | 27.60 | 26.60 | 26.60 | 26.43 | -3.62% | - |
| May 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.43 | -4.83% | - |
| May 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.82 | -0.68% | 100 |
| May 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.02 | -4.58% | - |
| May 21, 2026 | 30.20 | 31.00 | 30.20 | 30.60 | 30.41 | -6.13% | 93 |
| May 20, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.39 | 8.67% | 1,088 |
| May 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | -1.96% | - |
| May 18, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.41 | 6.99% | 138 |
| May 15, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.42 | 5.93% | - |
| May 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -2.17% | - |
| May 13, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.43 | 3.76% | - |
| May 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | 3.91% | - |