Skip to main content
European Metals Holdings Limited (FRA:E861)
Germany flag Germany · Delayed Price · Currency is EUR
0.262
-0.006 (-2.24%)
At close: Dec 4, 2025

European Metals Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.230.240.230.240.24-9.16%7,900
Dec 4, 20250.240.260.240.260.26-2.24%1,500
Dec 3, 20250.240.270.240.270.2713.56%32,000
Dec 2, 20250.230.250.230.240.240.85%49,000
Dec 1, 20250.230.230.230.230.2315.84%72,850
Nov 28, 20250.200.230.200.200.2064.23%80,337
Nov 27, 20250.120.120.120.120.125.13%-
Nov 26, 20250.120.120.120.120.12-10.00%-
Nov 25, 20250.120.130.120.130.138.33%5,000
Nov 24, 20250.120.120.120.120.126.19%-
Nov 21, 20250.110.110.110.110.11-3.42%-
Nov 20, 20250.120.120.120.120.122.63%-
Nov 19, 20250.110.110.110.110.11-5.00%-
Nov 18, 20250.120.120.120.120.12-0.83%6,000
Nov 17, 20250.120.120.120.120.12-2,500
Nov 14, 20250.120.120.120.120.12--
Nov 13, 20250.120.120.120.120.125.22%-
Nov 12, 20250.130.130.120.120.12-20.14%2,000
Nov 11, 20250.130.140.130.140.1412.50%600
Nov 10, 20250.130.130.130.130.13--
Nov 7, 20250.130.130.130.130.13-0.78%-
Nov 6, 20250.130.130.130.130.130.78%1,000
Nov 5, 20250.130.130.130.130.13-8.57%-
Nov 4, 20250.130.140.130.140.149.38%9,000
Nov 3, 20250.130.130.130.130.13-7.25%-
Oct 31, 20250.140.140.140.140.143.76%-
Oct 30, 20250.130.130.130.130.135.56%-
Oct 29, 20250.130.130.130.130.13-0.79%-
Oct 28, 20250.130.130.130.130.13-5.22%-
Oct 27, 20250.130.130.130.130.13-0.74%-
Oct 24, 20250.140.140.140.140.143.85%-
Oct 23, 20250.120.130.120.130.137.44%3,000
Oct 22, 20250.120.120.120.120.12-6.92%-
Oct 21, 20250.130.140.130.130.13-0.76%17,000
Oct 20, 20250.130.130.130.130.13-10.27%80,000
Oct 17, 20250.130.150.130.150.15-8.75%7,000
Oct 16, 20250.160.160.160.160.165.96%2,600
Oct 15, 20250.130.160.130.150.15-10.65%25,800
Oct 14, 20250.110.170.110.170.1762.50%18,211
Oct 13, 20250.100.100.100.100.10-3.70%-
Oct 10, 20250.110.110.110.110.11--
Oct 9, 20250.110.110.110.110.11-14.29%-
Oct 8, 20250.110.130.110.130.132.44%9,000
Oct 7, 20250.110.120.110.120.12-4,000
Oct 6, 20250.120.130.120.120.12-1.60%12,000
Oct 3, 20250.130.130.130.130.135.04%9,469
Oct 2, 20250.120.120.120.120.125.31%-
Oct 1, 20250.110.110.110.110.11-9.60%10,000
Sep 30, 20250.110.130.110.130.1316.82%2,000
Sep 29, 20250.110.110.110.110.112.88%-
Sep 26, 20250.100.100.100.100.10--
Sep 25, 20250.100.100.100.100.104.00%-
Sep 24, 20250.100.100.100.100.10--
Sep 23, 20250.100.100.100.100.10--
Sep 22, 20250.100.100.100.100.104.71%-
Sep 19, 20250.100.100.100.100.101.60%-
Sep 18, 20250.090.090.090.090.091.08%-
Sep 17, 20250.090.090.090.090.092.76%5,880
Sep 16, 20250.090.090.090.090.091.12%-
Sep 15, 20250.090.090.090.090.09-1.65%-
Sep 12, 20250.090.090.090.090.092.25%-
Sep 11, 20250.090.090.090.090.09-1.66%-
Sep 10, 20250.090.090.090.090.092.26%300
Sep 9, 20250.090.090.090.090.09-18.81%-
Sep 8, 20250.090.110.090.110.1123.16%9,570
Sep 5, 20250.090.090.090.090.090.57%-
Sep 4, 20250.090.090.090.090.09-3.30%-
Sep 3, 20250.090.090.090.090.091.68%-
Sep 2, 20250.090.090.090.090.09-4.28%-
Sep 1, 20250.090.090.090.090.09-2.09%-
Aug 29, 20250.100.100.100.100.106.11%-
Aug 28, 20250.090.090.090.090.09--
Aug 27, 20250.090.090.090.090.09--
Aug 26, 20250.090.090.090.090.09-5.26%-
Aug 25, 20250.100.100.100.100.101.06%-
Aug 22, 20250.090.090.090.090.09-2.59%-
Aug 21, 20250.100.100.100.100.104.32%-
Aug 20, 20250.090.090.090.090.09-5.13%-
Aug 19, 20250.100.100.100.100.10-9.72%-
Aug 18, 20250.100.120.100.110.11-6.90%48,000
Aug 15, 20250.100.120.100.120.1211.54%10,000
Aug 14, 20250.100.100.100.100.10-9.57%-
Aug 13, 20250.120.120.120.120.12-0.86%-
Aug 12, 20250.120.120.120.120.128.41%-
Aug 11, 20250.110.110.110.110.115.94%-
Aug 8, 20250.100.100.100.100.109.78%-
Aug 7, 20250.090.090.090.090.09-3.66%-
Aug 6, 20250.100.100.100.100.106.70%-
Aug 5, 20250.090.090.090.090.09-5,000
Aug 4, 20250.090.090.090.090.09-13.94%-
Aug 1, 20250.100.100.100.100.1014.92%5,000
Jul 31, 20250.090.090.090.090.091.69%-
Jul 30, 20250.090.090.090.090.09-11.00%-
Jul 29, 20250.100.100.100.100.10-20,000
Jul 28, 20250.100.100.100.100.1019.05%-
Jul 25, 20250.080.080.080.080.08-11.58%-
Jul 24, 20250.080.100.080.100.1018.75%9,000
Jul 23, 20250.080.080.080.080.08--
Jul 22, 20250.080.080.080.080.08-15.34%-
Jul 21, 20250.080.090.080.090.096.18%9,000