Stanmore Resources Limited (FRA:S0D)
Germany
· Delayed Price · Currency is EUR 1.330
-0.030 (-2.21%)
Last updated: Dec 5, 2025, 8:06 AM CET
Stanmore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Dec 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | - |
| Dec 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Nov 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Nov 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| Nov 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Nov 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | - |
| Nov 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Nov 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Nov 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Nov 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Nov 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Nov 10, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 9.24% | 1,905 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Nov 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Nov 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | - |
| Nov 3, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 10.17% | 106,000 |
| Oct 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Oct 30, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Oct 28, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 3.54% | 17,748 |
| Oct 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -7.32% | - |
| Oct 22, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 4.24% | 1,065 |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Oct 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Oct 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Oct 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Oct 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.50% | 5 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Oct 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Oct 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Oct 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Oct 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Oct 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Oct 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Oct 2, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 8.77% | - |
| Oct 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Sep 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Sep 29, 2025 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 6.60% | 2,950 |
| Sep 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -11.67% | - |
| Sep 25, 2025 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 6.19% | 150 |
| Sep 24, 2025 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 10.78% | 3,982 |
| Sep 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Sep 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Sep 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Sep 18, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 6.93% | 5,300 |
| Sep 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | - |
| Sep 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | - |
| Sep 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | - |
| Sep 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Sep 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -10.19% | - |
| Sep 9, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 4,800 |
| Sep 8, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 8.33% | 300 |
| Sep 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Sep 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | - |
| Sep 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | - |
| Aug 29, 2025 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | -1.82% | 1,895 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 8.91% | 40 |
| Aug 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Aug 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | - |
| Aug 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| Aug 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Aug 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -7.32% | - |
| Aug 20, 2025 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 1.65% | 742 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Aug 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Aug 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Aug 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Aug 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Aug 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | - |
| Aug 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| Aug 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Aug 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | - |
| Aug 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Aug 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Aug 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.13% | - |
| Jul 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Jul 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jul 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 80 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Jul 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Jul 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Jul 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Jul 21, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 7.76% | 500 |