Amerigo Resources Ltd. (FRA:RE8)
Germany
· Delayed Price · Currency is EUR 2.360
+0.020 (0.85%)
At close: Dec 5, 2025
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 0.85% | - |
| Dec 4, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Dec 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | 500 |
| Dec 2, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 0.88% | 10 |
| Dec 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 7.55% | - |
| Nov 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Nov 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.14 | 0.93% | - |
| Nov 26, 2025 | 2.10 | 2.14 | 2.08 | 2.14 | 2.12 | 3.88% | 1,000 |
| Nov 25, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.04 | 5.10% | 2,450 |
| Nov 24, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.94 | 1.03% | 75 |
| Nov 21, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.92 | -1.02% | 1,000 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.94 | -0.51% | - |
| Nov 19, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | 1.03% | - |
| Nov 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -1.52% | - |
| Nov 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | - | - |
| Nov 14, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.96 | - | - |
| Nov 13, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.96 | -1.00% | 1,000 |
| Nov 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 0.50% | - |
| Nov 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | 0.51% | - |
| Nov 10, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.96 | 7.61% | - |
| Nov 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | - | - |
| Nov 6, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.82 | - | - |
| Nov 5, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.82 | 0.55% | - |
| Nov 4, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.81 | -2.14% | - |
| Nov 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 3.31% | - |
| Oct 31, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -0.55% | - |
| Oct 30, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.80 | -3.70% | - |
| Oct 29, 2025 | 1.66 | 1.89 | 1.66 | 1.89 | 1.87 | 13.86% | 1,000 |
| Oct 28, 2025 | 1.62 | 1.66 | 1.61 | 1.66 | 1.64 | 2.47% | 8,000 |
| Oct 27, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.60 | -1.82% | - |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | - | - |
| Oct 23, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.63 | 3.12% | - |
| Oct 22, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.58 | -1.84% | - |
| Oct 21, 2025 | 1.67 | 1.71 | 1.63 | 1.63 | 1.61 | - | 1,600 |
| Oct 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -2.40% | - |
| Oct 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -3.47% | - |
| Oct 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -0.57% | - |
| Oct 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 1.75% | - |
| Oct 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -2.84% | - |
| Oct 13, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.74 | -0.56% | 550 |
| Oct 10, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.75 | - | - |
| Oct 9, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.75 | -1.67% | - |
| Oct 8, 2025 | 1.71 | 1.87 | 1.71 | 1.80 | 1.78 | 9.09% | 3,540 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -1.79% | 1,000 |
| Oct 6, 2025 | 1.67 | 1.75 | 1.67 | 1.68 | 1.66 | -1.75% | 4,000 |
| Oct 3, 2025 | 1.64 | 1.71 | 1.64 | 1.71 | 1.69 | 6.21% | 2,500 |
| Oct 2, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.59 | -2.42% | - |
| Oct 1, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.63 | 1.23% | - |
| Sep 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 1.24% | - |
| Sep 29, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | 4.55% | - |
| Sep 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -4.94% | - |
| Sep 25, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.60 | 5.88% | 2,000 |
| Sep 24, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.51 | 4.79% | - |
| Sep 23, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.44 | -5.19% | - |
| Sep 22, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.52 | 5.48% | 3,000 |
| Sep 19, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.44 | -3.31% | 1,500 |
| Sep 18, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | 1.49 | 4.14% | 3,000 |
| Sep 17, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.43 | -1.36% | - |
| Sep 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -3.29% | - |
| Sep 15, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.50 | 6.29% | 3,290 |
| Sep 12, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.41 | 3.62% | - |
| Sep 11, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.36 | -0.72% | - |
| Sep 10, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.37 | 0.72% | - |
| Sep 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -2.13% | - |
| Sep 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 0.71% | - |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -2.10% | - |
| Sep 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 1.42% | - |
| Sep 3, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.39 | 4.44% | - |
| Sep 2, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.33 | - | - |
| Sep 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | -0.74% | - |
| Aug 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | -2.16% | - |
| Aug 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | -1.42% | - |
| Aug 27, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | - | - |
| Aug 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | 1.44% | - |
| Aug 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | 1.46% | - |
| Aug 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | 3.79% | - |
| Aug 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | - |
| Aug 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -0.75% | - |
| Aug 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | 3.91% | - |
| Aug 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | - |
| Aug 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -2.29% | - |
| Aug 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | 1.55% | - |
| Aug 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | 2.38% | - |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -1.56% | - |
| Aug 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | - |
| Aug 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | - |
| Aug 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -5.19% | - |
| Aug 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 0.75% | - |
| Aug 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | 1.52% | - |
| Aug 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -0.75% | - |
| Aug 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | 0.76% | - |
| Jul 31, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -11.41% | - |
| Jul 30, 2025 | 1.43 | 1.52 | 1.43 | 1.49 | 1.45 | 4.93% | 4,000 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | 0.71% | - |
| Jul 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | -3.42% | - |
| Jul 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | -1.35% | - |
| Jul 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 1.37% | - |
| Jul 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | 2.10% | - |
| Jul 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | - |
| Jul 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | - |