Skip to main content
Falcon Oil & Gas Ltd. (FRA:FAC)
Germany flag Germany · Delayed Price · Currency is EUR
0.114
+0.001 (0.88%)
At close: Dec 5, 2025

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.120.120.110.110.110.88%-
Dec 4, 20250.120.120.110.110.111.80%-
Dec 3, 20250.110.110.110.110.11--
Dec 2, 20250.110.110.110.110.113.74%-
Dec 1, 20250.110.110.110.110.11-2.73%-
Nov 28, 20250.110.120.110.110.111.85%8,790
Nov 27, 20250.100.110.100.110.11-0.92%-
Nov 26, 20250.100.110.100.110.11--
Nov 25, 20250.100.110.100.110.112.83%-
Nov 24, 20250.100.110.100.110.11-2.75%9,260
Nov 21, 20250.100.110.100.110.11--
Nov 20, 20250.110.110.110.110.11-2.68%-
Nov 19, 20250.100.110.100.110.11--
Nov 18, 20250.100.110.100.110.11--
Nov 17, 20250.100.110.100.110.11-2.61%-
Nov 14, 20250.110.120.110.120.120.88%-
Nov 13, 20250.100.120.100.110.111.79%-
Nov 12, 20250.100.120.100.110.11-2.61%-
Nov 11, 20250.110.120.110.120.122.68%-
Nov 10, 20250.110.110.110.110.11--
Nov 7, 20250.100.120.100.110.11-20,000
Nov 6, 20250.110.120.110.110.11-2.61%-
Nov 5, 20250.110.120.110.120.12-3.36%-
Nov 4, 20250.110.120.110.120.122.59%-
Nov 3, 20250.110.120.110.120.125.45%-
Oct 31, 20250.110.120.110.110.11-2.65%-
Oct 30, 20250.110.120.110.110.11--
Oct 29, 20250.110.120.110.110.11--
Oct 28, 20250.110.120.110.110.11-1.74%-
Oct 27, 20250.110.120.110.120.12--
Oct 24, 20250.100.120.100.120.12--
Oct 23, 20250.110.120.110.120.12--
Oct 22, 20250.110.120.110.120.12-2.54%-
Oct 21, 20250.110.120.110.120.120.85%-
Oct 20, 20250.110.120.110.120.12--
Oct 17, 20250.110.120.110.120.12-2.50%-
Oct 16, 20250.100.120.100.120.122.56%-
Oct 15, 20250.110.120.110.120.12-0.85%-
Oct 14, 20250.110.120.110.120.12--
Oct 13, 20250.120.120.120.120.12-4,020
Oct 10, 20250.110.120.110.120.12--
Oct 9, 20250.110.120.110.120.12-8,480
Oct 8, 20250.110.150.110.120.12-2.48%30
Oct 7, 20250.110.120.110.120.126.14%-
Oct 6, 20250.110.140.110.110.11-12,500
Oct 3, 20250.110.120.110.110.11-2.56%-
Oct 2, 20250.110.120.110.120.12--
Oct 1, 20250.100.120.100.120.1210.38%-
Sep 30, 20250.110.110.110.110.110.95%-
Sep 29, 20250.100.110.100.110.113.96%25,776
Sep 26, 20250.100.100.100.100.103.59%-
Sep 25, 20250.100.100.100.100.10-5.34%-
Sep 24, 20250.100.100.100.100.105.64%-
Sep 23, 20250.100.100.100.100.10-0.51%-
Sep 22, 20250.100.100.100.100.106.52%-
Sep 19, 20250.090.090.090.090.09-2.65%-
Sep 18, 20250.090.090.090.090.093.28%-
Sep 17, 20250.090.090.090.090.09-0.54%-
Sep 16, 20250.090.090.090.090.09--
Sep 15, 20250.090.090.090.090.09-3.16%-
Sep 12, 20250.100.100.100.100.103.26%-
Sep 11, 20250.090.090.090.090.09--
Sep 10, 20250.090.090.090.090.09-3.16%-
Sep 9, 20250.100.100.100.100.102.15%-
Sep 8, 20250.090.090.090.090.09-3.63%776
Sep 5, 20250.100.100.100.100.107.82%10,000
Sep 4, 20250.090.090.090.090.092.87%-
Sep 3, 20250.090.090.090.090.092.35%-
Sep 2, 20250.090.090.090.090.091.80%-
Sep 1, 20250.080.080.080.080.083.09%-
Aug 29, 20250.080.080.080.080.081.25%-
Aug 28, 20250.080.080.080.080.082.56%30,231
Aug 27, 20250.080.080.080.080.08-3.11%-
Aug 26, 20250.080.080.080.080.083.87%-
Aug 25, 20250.080.080.080.080.08--
Aug 22, 20250.080.080.080.080.084.03%-
Aug 21, 20250.070.070.070.070.07-7.45%-
Aug 20, 20250.080.080.080.080.08-3.59%-
Aug 19, 20250.080.080.080.080.08-7.22%-
Aug 18, 20250.080.090.080.090.0911.80%8,621
Aug 15, 20250.080.080.080.080.08-3.59%-
Aug 14, 20250.080.080.080.080.0811.33%-
Aug 13, 20250.080.080.080.080.08-7.41%-
Aug 12, 20250.080.080.080.080.08--
Aug 11, 20250.080.080.080.080.0812.50%-
Aug 8, 20250.070.070.070.070.07-7.69%-
Aug 7, 20250.080.080.080.080.0812.23%-
Aug 6, 20250.070.070.070.070.077.75%-
Aug 5, 20250.060.060.060.060.06-3.01%-
Aug 4, 20250.070.070.070.070.07-5.00%-
Aug 1, 20250.070.070.070.070.07--
Jul 31, 20250.070.070.070.070.0710.24%-
Jul 30, 20250.060.060.060.060.06-4.51%-
Jul 29, 20250.070.070.070.070.070.76%-
Jul 28, 20250.070.070.070.070.07-4.35%-
Jul 25, 20250.070.070.070.070.074.55%-
Jul 24, 20250.070.070.070.070.07-0.75%-
Jul 23, 20250.070.070.070.070.07-3.62%-
Jul 22, 20250.070.070.070.070.07-8.61%-
Jul 21, 20250.080.080.080.080.08--