Arizona Sonoran Copper Company Inc. (FRA:H6F)
Germany
· Delayed Price · Currency is EUR 2.640
+0.260 (10.92%)
At close: Dec 4, 2025
FRA:H6F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.46 | 2.64 | 2.46 | 2.64 | 2.64 | 10.92% | 3,900 |
| Dec 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Dec 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Dec 1, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.31% | - |
| Nov 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Nov 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 6.48% | - |
| Nov 26, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -2.70% | 1,000 |
| Nov 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 4.72% | - |
| Nov 24, 2025 | 2.16 | 2.16 | 2.06 | 2.12 | 2.12 | 0.95% | 4,300 |
| Nov 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Nov 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Nov 19, 2025 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 4.85% | 3,000 |
| Nov 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.50% | - |
| Nov 17, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 5.83% | 43 |
| Nov 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.36% | - |
| Nov 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Nov 12, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Nov 11, 2025 | 2.20 | 2.20 | 2.10 | 2.16 | 2.16 | -4.42% | 1,500 |
| Nov 10, 2025 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 4.63% | 100 |
| Nov 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 6, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 5, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Nov 4, 2025 | 2.28 | 2.28 | 2.06 | 2.20 | 2.20 | -3.51% | 5,500 |
| Nov 3, 2025 | 2.42 | 2.42 | 2.28 | 2.28 | 2.28 | -1.72% | 1,000 |
| Oct 31, 2025 | 2.16 | 2.32 | 2.16 | 2.32 | 2.32 | 1.75% | - |
| Oct 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Oct 29, 2025 | 2.26 | 2.42 | 2.26 | 2.32 | 2.32 | 6.42% | 8,690 |
| Oct 28, 2025 | 2.06 | 2.18 | 2.06 | 2.18 | 2.18 | 7.92% | 2,000 |
| Oct 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Oct 23, 2025 | 1.96 | 2.12 | 1.96 | 2.12 | 2.12 | 2.91% | 5,000 |
| Oct 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.50% | - |
| Oct 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | - |
| Oct 20, 2025 | 1.88 | 2.10 | 1.88 | 2.10 | 2.10 | 8.81% | - |
| Oct 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Oct 16, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.14% | - |
| Oct 15, 2025 | 2.04 | 2.08 | 1.91 | 1.91 | 1.91 | -9.91% | 3,942 |
| Oct 14, 2025 | 1.99 | 2.12 | 1.99 | 2.12 | 2.12 | 8.16% | 80 |
| Oct 13, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -5.77% | - |
| Oct 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 10.05% | - |
| Oct 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Oct 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Oct 6, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | 4.40% | 2,000 |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Oct 2, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Oct 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Sep 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -6.86% | - |
| Sep 29, 2025 | 1.80 | 2.04 | 1.80 | 2.04 | 2.04 | 14.61% | 6,500 |
| Sep 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Sep 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 12.18% | - |
| Sep 24, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -4.88% | 9,800 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | 150 |
| Sep 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Sep 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Sep 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Sep 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Sep 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Sep 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Sep 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Sep 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Sep 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Sep 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Aug 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Aug 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Aug 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Aug 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Aug 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Aug 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 1,500 |
| Aug 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Aug 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 100 |
| Aug 19, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 2.47% | 100 |
| Aug 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Aug 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Aug 14, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 15,000 |
| Aug 13, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 9.72% | 2,000 |
| Aug 12, 2025 | 1.49 | 1.58 | 1.44 | 1.44 | 1.44 | -7.10% | 6,370 |
| Aug 11, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 9.15% | 2,600 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | 200 |
| Aug 7, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 2.78% | 200 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 2,100 |
| Aug 5, 2025 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | 5.71% | 27,589 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Aug 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Jul 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Jul 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| Jul 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jul 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.70% | - |
| Jul 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Jul 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 8.51% | - |
| Jul 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | - |
| Jul 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Jul 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |