AltynGold plc (FRA:FPP0)
Germany
· Delayed Price · Currency is EUR 11.20
-0.90 (-7.44%)
Last updated: Dec 3, 2025, 8:04 AM CET
AltynGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Dec 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Dec 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -7.44% | - |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 9.01% | - |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | - |
| Nov 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Nov 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Nov 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Nov 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Nov 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Nov 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Nov 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Nov 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Nov 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Nov 10, 2025 | 10.00 | 11.10 | 10.00 | 11.10 | 11.10 | 6.73% | 160 |
| Nov 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.52% | - |
| Nov 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Nov 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -5.34% | - |
| Nov 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Nov 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | - |
| Oct 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.19% | - |
| Oct 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.05% | - |
| Oct 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.37% | - |
| Oct 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Oct 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 7.92% | - |
| Oct 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 21, 2025 | 11.60 | 11.60 | 10.30 | 10.30 | 10.30 | -11.97% | 500 |
| Oct 20, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -1.68% | 1,000 |
| Oct 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Oct 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Oct 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -7.20% | - |
| Oct 13, 2025 | 10.70 | 12.50 | 10.70 | 12.50 | 12.50 | 7.76% | 950 |
| Oct 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | 4,424 |
| Oct 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Oct 8, 2025 | 11.30 | 12.00 | 11.30 | 11.90 | 11.90 | 3.48% | 726 |
| Oct 7, 2025 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 7.48% | 100 |
| Oct 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Oct 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Oct 2, 2025 | 10.10 | 10.70 | 10.10 | 10.10 | 10.10 | -3.81% | 1,725 |
| Oct 1, 2025 | 9.50 | 10.50 | 9.50 | 10.50 | 10.50 | 9.38% | 1,500 |
| Sep 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.78% | - |
| Sep 29, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 6.32% | 460 |
| Sep 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Sep 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Sep 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Sep 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Sep 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.68% | - |
| Sep 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Sep 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.14% | - |
| Sep 17, 2025 | 9.20 | 9.20 | 8.40 | 8.40 | 8.40 | -9.19% | 1,030 |
| Sep 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Sep 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Sep 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| Sep 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.52% | - |
| Sep 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Sep 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.68% | - |
| Sep 8, 2025 | 9.35 | 9.80 | 9.35 | 9.50 | 9.50 | -2.56% | 1,286 |
| Sep 5, 2025 | 9.25 | 9.75 | 9.25 | 9.75 | 9.75 | 4.28% | 100 |
| Sep 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Sep 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.83% | - |
| Sep 2, 2025 | 9.80 | 9.80 | 9.15 | 9.15 | 9.15 | 0.55% | 385 |
| Sep 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 200 |
| Aug 29, 2025 | 8.85 | 9.10 | 8.85 | 9.05 | 9.05 | 5.23% | 205 |
| Aug 28, 2025 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | - | 260 |
| Aug 27, 2025 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 2.38% | 1,460 |
| Aug 26, 2025 | 7.95 | 8.45 | 7.95 | 8.40 | 8.40 | 5.66% | 2,230 |
| Aug 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | 452 |
| Aug 22, 2025 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 9.40% | 1,000 |
| Aug 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.87% | - |
| Aug 20, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 500 |
| Aug 19, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 548 |
| Aug 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Aug 15, 2025 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 3.47% | 4,000 |
| Aug 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Aug 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 12, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 3,000 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | - | 225 |
| Aug 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Aug 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Aug 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 4, 2025 | 6.85 | 7.15 | 6.85 | 7.15 | 7.15 | 2.88% | 920 |
| Aug 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Jul 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 11.54% | - |
| Jul 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jul 28, 2025 | 6.65 | 7.00 | 6.45 | 6.45 | 6.45 | -4.44% | 8,251 |
| Jul 25, 2025 | 6.85 | 7.00 | 6.75 | 6.75 | 6.75 | -5.59% | 4,300 |
| Jul 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Jul 23, 2025 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 2.78% | 400 |
| Jul 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Jul 21, 2025 | 7.10 | 7.60 | 7.10 | 7.55 | 7.55 | 4.14% | 2,989 |