Thungela Resources Limited (FRA:6UP)
Germany
· Delayed Price · Currency is EUR 4.560
+0.132 (2.98%)
Last updated: Dec 5, 2025, 8:44 AM CET
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.28 | 4.43 | 4.28 | 4.43 | 4.43 | 2.98% | 100 |
| Dec 3, 2025 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 6.17% | 1,085 |
| Dec 2, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -5.64% | 1,000 |
| Dec 1, 2025 | 4.06 | 4.29 | 4.06 | 4.29 | 4.29 | 4.68% | 280 |
| Nov 28, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 3.54% | 50 |
| Nov 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.61% | - |
| Nov 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.31% | - |
| Nov 25, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.44% | - |
| Nov 24, 2025 | 3.78 | 3.87 | 3.71 | 3.76 | 3.76 | -1.42% | 4,925 |
| Nov 21, 2025 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -1.04% | 690 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 19, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | - |
| Nov 18, 2025 | 3.85 | 3.93 | 3.85 | 3.88 | 3.88 | -4.95% | 14,810 |
| Nov 17, 2025 | 3.85 | 4.08 | 3.85 | 4.08 | 4.08 | 5.97% | 5,000 |
| Nov 14, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -4.27% | 674 |
| Nov 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.75% | - |
| Nov 12, 2025 | 4.00 | 4.15 | 4.00 | 4.14 | 4.14 | 1.52% | 1,750 |
| Nov 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.04% | - |
| Nov 10, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | 0.85% | 1,000 |
| Nov 7, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -1.23% | 387 |
| Nov 6, 2025 | 3.84 | 4.06 | 3.84 | 4.05 | 4.05 | 6.58% | 600 |
| Nov 5, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 1,800 |
| Nov 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 7,800 |
| Nov 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.05% | - |
| Oct 31, 2025 | 3.85 | 3.95 | 3.80 | 3.80 | 3.80 | 0.05% | 12,730 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.66% | - |
| Oct 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.63% | - |
| Oct 28, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.65% | 6,318 |
| Oct 27, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | - | 1,000 |
| Oct 24, 2025 | 3.81 | 3.81 | 3.70 | 3.70 | 3.70 | -3.29% | 100 |
| Oct 23, 2025 | 3.70 | 3.83 | 3.70 | 3.83 | 3.83 | 2.08% | 1,475 |
| Oct 22, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -1.26% | 1,000 |
| Oct 21, 2025 | 3.86 | 3.90 | 3.80 | 3.80 | 3.80 | 0.32% | 275 |
| Oct 20, 2025 | 4.01 | 4.01 | 3.79 | 3.79 | 3.79 | -9.51% | 6,818 |
| Oct 17, 2025 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | -0.66% | 250 |
| Oct 16, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.39% | - |
| Oct 15, 2025 | 4.22 | 4.36 | 4.22 | 4.36 | 4.36 | 4.71% | 1,000 |
| Oct 14, 2025 | 4.20 | 4.31 | 4.14 | 4.16 | 4.16 | -1.23% | 1,777 |
| Oct 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.20% | - |
| Oct 10, 2025 | 4.21 | 4.21 | 4.17 | 4.17 | 4.17 | -7.22% | 300 |
| Oct 9, 2025 | 4.26 | 4.49 | 4.26 | 4.49 | 4.49 | 3.08% | 300 |
| Oct 8, 2025 | 4.23 | 4.36 | 4.21 | 4.36 | 4.36 | -1.00% | 2,020 |
| Oct 7, 2025 | 4.31 | 4.40 | 4.17 | 4.40 | 4.40 | 0.69% | 400 |
| Oct 6, 2025 | 4.27 | 4.37 | 4.17 | 4.37 | 4.37 | 0.46% | 6,812 |
| Oct 3, 2025 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 1.21% | 415 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.06% | - |
| Oct 1, 2025 | 4.35 | 4.35 | 4.21 | 4.34 | 4.34 | -1.36% | 1,160 |
| Sep 30, 2025 | 4.25 | 4.40 | 4.17 | 4.40 | 4.40 | -0.14% | 607 |
| Sep 29, 2025 | 4.25 | 4.41 | 4.25 | 4.41 | 4.41 | 4.75% | 1,000 |
| Sep 26, 2025 | 4.25 | 4.26 | 4.21 | 4.21 | 4.21 | -4.36% | 998 |
| Sep 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.43% | - |
| Sep 24, 2025 | 4.17 | 4.47 | 4.17 | 4.47 | 4.47 | 3.38% | 6,731 |
| Sep 23, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 1.89% | 2,450 |
| Sep 22, 2025 | 4.15 | 4.34 | 4.15 | 4.24 | 4.24 | 1.10% | 1,210 |
| Sep 19, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.08% | - |
| Sep 18, 2025 | 4.15 | 4.24 | 4.15 | 4.24 | 4.24 | -1.40% | 2,045 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | 2.14% | 5,623 |
| Sep 16, 2025 | 4.21 | 4.31 | 4.21 | 4.21 | 4.11 | -1.77% | 7,000 |
| Sep 15, 2025 | 4.20 | 4.29 | 4.20 | 4.29 | 4.19 | 0.28% | 11,480 |
| Sep 12, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.18 | -0.56% | - |
| Sep 11, 2025 | 4.45 | 4.45 | 4.20 | 4.30 | 4.20 | -4.66% | 8,495 |
| Sep 10, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.40 | -4.37% | - |
| Sep 9, 2025 | 4.62 | 4.71 | 4.62 | 4.71 | 4.61 | 0.68% | 4,817 |
| Sep 8, 2025 | 4.61 | 4.68 | 4.61 | 4.68 | 4.57 | -0.55% | 100 |
| Sep 5, 2025 | 4.50 | 4.71 | 4.50 | 4.71 | 4.60 | 2.35% | 200 |
| Sep 4, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.49 | -0.69% | 500 |
| Sep 3, 2025 | 4.45 | 4.66 | 4.45 | 4.63 | 4.53 | 2.93% | 1,759 |
| Sep 2, 2025 | 4.54 | 4.59 | 4.50 | 4.50 | 4.40 | -2.05% | 500 |
| Sep 1, 2025 | 4.45 | 4.59 | 4.45 | 4.59 | 4.49 | 3.28% | 200 |
| Aug 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.35 | -2.41% | - |
| Aug 28, 2025 | 4.61 | 4.70 | 4.50 | 4.56 | 4.45 | -3.14% | 8,523 |
| Aug 27, 2025 | 4.80 | 4.80 | 4.58 | 4.71 | 4.60 | -1.67% | 9,370 |
| Aug 26, 2025 | 4.56 | 4.79 | 4.56 | 4.79 | 4.68 | 2.26% | 483 |
| Aug 25, 2025 | 4.77 | 4.80 | 4.66 | 4.68 | 4.57 | -1.76% | 7,409 |
| Aug 22, 2025 | 4.62 | 4.77 | 4.50 | 4.76 | 4.65 | 14.91% | 2,939 |
| Aug 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.05 | -1.29% | - |
| Aug 20, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.10 | 2.89% | 5 |
| Aug 19, 2025 | 4.26 | 4.26 | 4.08 | 4.08 | 3.99 | -5.07% | 3,002 |
| Aug 18, 2025 | 4.32 | 4.32 | 4.26 | 4.30 | 4.20 | -4.32% | 108 |
| Aug 15, 2025 | 4.32 | 4.49 | 4.32 | 4.49 | 4.39 | 4.08% | 1,500 |
| Aug 14, 2025 | 4.39 | 4.39 | 4.32 | 4.32 | 4.22 | -4.04% | 10 |
| Aug 13, 2025 | 4.39 | 4.50 | 4.39 | 4.50 | 4.40 | 2.27% | 800 |
| Aug 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.30 | -3.38% | - |
| Aug 11, 2025 | 4.45 | 4.55 | 4.45 | 4.55 | 4.45 | 3.74% | 13 |
| Aug 8, 2025 | 4.59 | 4.59 | 4.39 | 4.39 | 4.29 | -4.02% | 250 |
| Aug 7, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.47 | 0.53% | - |
| Aug 6, 2025 | 4.61 | 4.61 | 4.55 | 4.55 | 4.44 | 0.66% | 325 |
| Aug 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.42 | 4.48% | - |
| Aug 4, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.23 | -3.87% | 1,000 |
| Aug 1, 2025 | 4.57 | 4.57 | 4.50 | 4.50 | 4.40 | -1.49% | 720 |
| Jul 31, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.46 | 0.53% | - |
| Jul 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.44 | 0.98% | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | - | - |
| Jul 28, 2025 | 4.59 | 4.59 | 4.50 | 4.50 | 4.40 | -5.70% | 728 |
| Jul 25, 2025 | 4.77 | 4.77 | 4.65 | 4.77 | 4.66 | 0.29% | 2,300 |
| Jul 24, 2025 | 4.84 | 4.84 | 4.76 | 4.76 | 4.65 | -1.45% | 30 |
| Jul 23, 2025 | 5.25 | 5.25 | 4.83 | 4.83 | 4.72 | -3.25% | 3,275 |
| Jul 22, 2025 | 4.73 | 4.99 | 4.73 | 4.99 | 4.87 | 8.24% | 200 |
| Jul 21, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.50 | -3.44% | - |
| Jul 18, 2025 | 4.55 | 4.77 | 4.55 | 4.77 | 4.66 | 0.38% | 1,001 |