Sunrise Energy Metals Limited (FRA:4CQA)
Germany
· Delayed Price · Currency is EUR 3.590
+0.320 (9.79%)
At close: Nov 28, 2025
Sunrise Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.25 | 4.34 | 4.25 | 4.26 | 4.26 | 8.12% | 1,700 |
| Dec 4, 2025 | 3.90 | 3.94 | 3.84 | 3.94 | 3.94 | 3.14% | 3,500 |
| Dec 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Dec 2, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 4,100 |
| Dec 1, 2025 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 8.64% | 23,250 |
| Nov 28, 2025 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 9.79% | 2,912 |
| Nov 27, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | 21.56% | 3,658 |
| Nov 26, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.51% | - |
| Nov 25, 2025 | 2.40 | 2.65 | 2.40 | 2.65 | 2.65 | 14.72% | 11,790 |
| Nov 24, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.86% | - |
| Nov 21, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.92% | - |
| Nov 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 5.73% | - |
| Nov 19, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -7.72% | - |
| Nov 18, 2025 | 2.34 | 2.46 | 2.34 | 2.46 | 2.46 | -4.65% | 900 |
| Nov 17, 2025 | 2.47 | 2.58 | 2.47 | 2.58 | 2.58 | 11.69% | 1,400 |
| Nov 12, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -7.97% | - |
| Nov 11, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 2.87% | - |
| Nov 10, 2025 | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | -1.61% | 10,000 |
| Nov 7, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | - |
| Nov 6, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Nov 5, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | -7.58% | 1,000 |
| Nov 4, 2025 | 2.91 | 2.98 | 2.77 | 2.77 | 2.77 | 5.73% | 3,400 |
| Nov 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.38% | - |
| Oct 31, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.18% | - |
| Oct 30, 2025 | 2.49 | 2.58 | 2.49 | 2.54 | 2.54 | 4.10% | 5,000 |
| Oct 29, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.52% | - |
| Oct 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -10.19% | - |
| Oct 27, 2025 | 2.50 | 2.65 | 2.50 | 2.65 | 2.65 | -9.25% | 150 |
| Oct 24, 2025 | 2.87 | 2.93 | 2.87 | 2.92 | 2.92 | 7.35% | 7,200 |
| Oct 23, 2025 | 2.60 | 2.72 | 2.60 | 2.72 | 2.72 | 11.02% | 3,726 |
| Oct 22, 2025 | 2.50 | 2.68 | 2.45 | 2.45 | 2.45 | -14.63% | 5,524 |
| Oct 21, 2025 | 2.98 | 2.98 | 2.87 | 2.87 | 2.87 | -7.72% | 5,270 |
| Oct 20, 2025 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | 6.14% | 9,000 |
| Oct 17, 2025 | 3.12 | 3.12 | 2.93 | 2.93 | 2.93 | -6.69% | 27,000 |
| Oct 16, 2025 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | -2.48% | 1,552 |
| Oct 15, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 7.69% | 1,812 |
| Oct 14, 2025 | 2.88 | 2.99 | 2.88 | 2.99 | 2.99 | 10.74% | 1,000 |
| Oct 13, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -1.10% | 2,950 |
| Oct 10, 2025 | 2.35 | 2.73 | 2.35 | 2.73 | 2.73 | 25.81% | 3,500 |
| Oct 9, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -6.06% | - |
| Oct 8, 2025 | 2.27 | 2.38 | 2.25 | 2.31 | 2.31 | -17.20% | 2,550 |
| Oct 7, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -4.78% | - |
| Oct 6, 2025 | 3.01 | 3.06 | 2.93 | 2.93 | 2.93 | -8.15% | 2,150 |
| Oct 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 10.00% | 1,000 |
| Oct 2, 2025 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | 1.75% | - |
| Oct 1, 2025 | 2.72 | 2.85 | 2.72 | 2.85 | 2.85 | -6.25% | 3,380 |
| Sep 30, 2025 | 2.97 | 3.10 | 2.97 | 3.04 | 3.04 | 13.01% | 600 |
| Sep 29, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.47% | - |
| Sep 26, 2025 | 2.64 | 2.73 | 2.64 | 2.73 | 2.73 | 3.80% | 6,000 |
| Sep 25, 2025 | 2.37 | 2.63 | 2.37 | 2.63 | 2.63 | 7.79% | 38,441 |
| Sep 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 6.55% | 1,000 |
| Sep 23, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -5.37% | - |
| Sep 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 11.01% | - |
| Sep 19, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | -3.54% | 2,960 |
| Sep 18, 2025 | 2.10 | 2.26 | 2.08 | 2.26 | 2.26 | -17.52% | 53,150 |
| Sep 17, 2025 | 2.77 | 2.81 | 2.74 | 2.74 | 2.74 | 13.22% | 3,470 |
| Sep 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 19.80% | - |
| Sep 15, 2025 | 1.86 | 2.02 | 1.86 | 2.02 | 2.02 | 13.80% | 3,563 |
| Sep 12, 2025 | 1.57 | 1.78 | 1.57 | 1.78 | 1.78 | 25.00% | 5,050 |
| Sep 11, 2025 | 1.44 | 1.51 | 1.42 | 1.42 | 1.42 | 14.52% | 12,200 |
| Sep 10, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 14.81% | 1,000 |
| Sep 9, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 19.21% | - |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.03% | - |
| Sep 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.45% | - |
| Sep 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.96% | - |
| Aug 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.81% | - |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.40% | 900 |
| Aug 27, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 5.50% | 900 |
| Aug 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 25, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 11.36% | 10,000 |
| Aug 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -16.85% | - |
| Aug 21, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 18.42% | 7,000 |
| Aug 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 11.49% | 20,000 |
| Aug 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -7.05% | - |
| Aug 18, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 25.00% | 51 |
| Aug 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.28% | - |
| Aug 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -12.03% | - |
| Aug 13, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 13.68% | 500 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 8.67% | - |
| Aug 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.22% | - |
| Aug 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.77% | - |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.85% | - |
| Aug 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| Aug 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.83% | - |
| Aug 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.70% | - |
| Aug 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.33% | - |
| Jul 31, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 25.18% | - |
| Jul 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.48% | - |
| Jul 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -9.85% | 2,300 |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.69% | - |
| Jul 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -7.22% | - |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 5.57% | - |
| Jul 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.29% | - |
| Jul 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 5.12% | - |
| Jul 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.41% | - |
| Jul 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -7.87% | - |
| Jul 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.51% | - |
| Jul 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.72% | - |
| Jul 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -11.55% | - |
| Jul 14, 2025 | 0.81 | 0.92 | 0.81 | 0.92 | 0.92 | 29.66% | 1,100 |