Matsa Resources Limited (FRA:KB2)
Germany
· Delayed Price · Currency is EUR 0.0632
+0.0026 (4.29%)
Last updated: Dec 5, 2025, 8:04 AM CET
Matsa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.29% | - |
| Dec 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.50% | - |
| Dec 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.32% | - |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.68% | - |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.91% | - |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.35% | - |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.58% | - |
| Nov 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.35% | - |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.23% | - |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | - |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.03% | - |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.41% | - |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.47% | - |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.83% | - |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.24% | - |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.33% | - |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.70% | 9,000 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.27% | - |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.42% | - |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.22% | 20,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.85% | - |
| Nov 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -3.79% | 15,000 |
| Nov 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 16.94% | 70,948 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.88% | - |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.85% | - |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.33% | 3,000 |
| Oct 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 24.08% | 10,000 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.58% | - |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.90% | - |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.60% | - |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.95% | - |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.39% | - |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.79% | - |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.31% | - |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.86% | - |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.60% | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.22% | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.40% | - |
| Oct 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.80% | 100,000 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.69% | - |
| Oct 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.49% | 36,283 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.95% | - |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.50% | - |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.11% | - |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.37% | - |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | - |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.73% | - |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.90% | - |
| Sep 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.21% | 708,000 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.81% | 37,000 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.12% | 77,744 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.61% | - |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.49% | - |
| Sep 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -5.25% | 5,000 |
| Sep 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.77% | 15,000 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.89% | 45,000 |
| Sep 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.70% | 15,000 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.09% | 64,000 |
| Sep 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.45% | 2,000 |
| Sep 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.44% | 20,000 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.00% | - |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.37% | 40,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.39% | - |
| Sep 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 32.49% | 15,000 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.23% | - |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.42% | - |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.84% | - |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.57% | - |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.74% | - |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.58% | - |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.16% | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.59% | - |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.57% | - |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.57% | - |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.68% | - |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.56% | - |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.12% | - |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.97% | - |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.60% | 10,000 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.72% | - |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.16% | - |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.71% | - |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.55% | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.52% | - |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.14% | - |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.74% | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.52% | - |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.55% | - |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.02% | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.59% | - |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.57% | - |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.75% | - |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.21% | - |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.77% | - |