Steppe Gold Ltd. (FRA:2J9)
Germany
· Delayed Price · Currency is EUR 1.085
+0.035 (3.33%)
At close: Dec 5, 2025
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | 3.33% | 1,000 |
| Dec 4, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Dec 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.11% | - |
| Dec 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.64% | - |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 8.56% | 1,250 |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.37% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 4.29% | - |
| Nov 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Nov 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.32% | - |
| Nov 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.30% | - |
| Nov 21, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.43% | - |
| Nov 20, 2025 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -12.39% | - |
| Nov 19, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 6.60% | 800 |
| Nov 18, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -7.83% | 5,200 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.80% | - |
| Nov 14, 2025 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -9.57% | - |
| Nov 13, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 1.81% | - |
| Nov 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.36% | - |
| Nov 10, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 10.74% | - |
| Nov 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | - |
| Nov 6, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.92% | - |
| Nov 5, 2025 | 1.19 | 1.31 | 1.19 | 1.31 | 1.31 | 10.13% | - |
| Nov 4, 2025 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -13.50% | 1,920 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | 760 |
| Oct 31, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.17% | 1,516 |
| Oct 30, 2025 | 1.34 | 1.42 | 1.32 | 1.32 | 1.32 | 0.38% | 532 |
| Oct 29, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | - | - |
| Oct 28, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.14% | - |
| Oct 27, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -3.41% | - |
| Oct 24, 2025 | 1.16 | 1.32 | 1.16 | 1.32 | 1.32 | 16.81% | 1,732 |
| Oct 23, 2025 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | 4.15% | 800 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -10.33% | - |
| Oct 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 7.56% | 1,200 |
| Oct 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.16% | - |
| Oct 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.39% | - |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.58% | - |
| Oct 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Oct 14, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 3.43% | 1,214 |
| Oct 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.19% | - |
| Oct 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Oct 9, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Oct 8, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.46% | - |
| Oct 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.52% | - |
| Oct 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.64% | - |
| Oct 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 6.07% | - |
| Oct 2, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Oct 1, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -2.22% | - |
| Sep 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Sep 29, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 5.12% | 1,500 |
| Sep 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.38% | - |
| Sep 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.23% | - |
| Sep 24, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -0.46% | 1,200 |
| Sep 23, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 4.31% | - |
| Sep 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.13% | - |
| Sep 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.09% | - |
| Sep 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.55% | - |
| Sep 17, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -6.22% | - |
| Sep 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.46% | - |
| Sep 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 12, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 11, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Sep 10, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -5.83% | - |
| Sep 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6.19% | - |
| Sep 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.45% | - |
| Sep 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.72% | - |
| Sep 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.37% | - |
| Sep 3, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 8.65% | - |
| Sep 2, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.67% | - |
| Sep 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 7.37% | - |
| Aug 29, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 3.77% | - |
| Aug 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Aug 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.00% | - |
| Aug 26, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 6.74% | 1,000 |
| Aug 25, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -3.05% | 119,000 |
| Aug 22, 2025 | 0.85 | 0.92 | 0.83 | 0.92 | 0.92 | 8.51% | 1,000 |
| Aug 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.44% | - |
| Aug 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.88% | - |
| Aug 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 8.42% | - |
| Aug 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.26% | - |
| Aug 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.93% | - |
| Aug 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.99% | - |
| Aug 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.83% | - |
| Aug 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.37% | - |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.52% | - |
| Aug 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 7.00% | - |
| Aug 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 8.51% | - |
| Aug 1, 2025 | 0.73 | 0.73 | 0.66 | 0.66 | 0.66 | -10.11% | 1,050 |
| Jul 31, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.67% | - |
| Jul 30, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | - |
| Jul 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.65% | - |
| Jul 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.70% | - |
| Jul 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jul 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.50% | - |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.76% | - |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 6.72% | - |
| Jul 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.37% | - |