Strathcona Resources Ltd. (FRA:YE2)
Germany
· Delayed Price · Currency is EUR 26.80
+0.78 (3.02%)
At close: Dec 5, 2025
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 2.29% | - |
| Dec 4, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.02 | 0.77% | - |
| Dec 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.82 | -1.52% | - |
| Dec 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.21 | 3.94% | - |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.22 | 0.79% | - |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | 1.61% | - |
| Nov 27, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.63 | 0.81% | - |
| Nov 26, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.43 | -5.38% | - |
| Nov 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.82 | 1.56% | - |
| Nov 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | -2.29% | - |
| Nov 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | - | - |
| Nov 20, 2025 | 26.00 | 26.80 | 26.00 | 26.20 | 26.02 | -0.76% | - |
| Nov 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.21 | 5.60% | - |
| Nov 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | 0.81% | - |
| Nov 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | 0.81% | - |
| Nov 14, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.43 | -0.81% | 44 |
| Nov 13, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.63 | -0.80% | - |
| Nov 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | 1.63% | - |
| Nov 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | 1.65% | - |
| Nov 10, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.03 | 3.42% | - |
| Nov 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.24 | 4.46% | - |
| Nov 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | -0.88% | - |
| Nov 5, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.44 | 0.89% | - |
| Nov 4, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.24 | -0.88% | - |
| Nov 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | 0.89% | - |
| Oct 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | - | - |
| Oct 30, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.24 | 0.90% | - |
| Oct 29, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.04 | 0.91% | - |
| Oct 28, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 21.85 | - | - |
| Oct 27, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 21.85 | 0.92% | - |
| Oct 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | -0.91% | - |
| Oct 23, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 21.85 | 2.80% | - |
| Oct 22, 2025 | 21.20 | 21.60 | 21.20 | 21.40 | 21.25 | -0.93% | - |
| Oct 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | - | - |
| Oct 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | 0.93% | - |
| Oct 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | -2.73% | - |
| Oct 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -0.90% | - |
| Oct 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.04 | 4.72% | - |
| Oct 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | -0.93% | - |
| Oct 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | -3.60% | - |
| Oct 10, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.04 | -3.48% | - |
| Oct 9, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.84 | - | - |
| Oct 8, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 22.84 | 0.88% | - |
| Oct 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | 0.88% | - |
| Oct 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | 2.73% | - |
| Oct 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | - |
| Oct 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | 1.85% | - |
| Oct 1, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.45 | -1.82% | - |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -0.90% | - |
| Sep 29, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.04 | -1.77% | - |
| Sep 26, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.44 | 0.89% | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | 0.90% | - |
| Sep 24, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.04 | 1.83% | - |
| Sep 23, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.65 | - | - |
| Sep 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | -1.80% | - |
| Sep 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.04 | -0.89% | - |
| Sep 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | 2.75% | - |
| Sep 17, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.65 | -2.68% | - |
| Sep 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | -4.27% | - |
| Sep 15, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 23.24 | 1.74% | 4 |
| Sep 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - | - |
| Sep 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.65 | -1.71% | - |
| Sep 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.05 | 0.86% | - |
| Sep 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.85 | -0.85% | - |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.05 | -1.68% | - |
| Sep 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.44 | 1.71% | - |
| Sep 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.05 | -1.68% | - |
| Sep 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.44 | 1.71% | - |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.05 | - | - |
| Sep 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.05 | - | - |
| Aug 29, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.05 | -0.85% | - |
| Aug 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.25 | 0.85% | - |
| Aug 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.05 | 1.74% | - |
| Aug 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.65 | -3.36% | - |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.44 | -0.83% | - |
| Aug 22, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.64 | 4.35% | - |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.65 | 0.88% | - |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.46 | -3.39% | - |
| Aug 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.25 | 5.36% | - |
| Aug 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.06 | - | - |
| Aug 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.06 | 1.82% | - |
| Aug 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.67 | - | - |
| Aug 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.67 | 3.77% | - |
| Aug 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.88 | 1.92% | - |
| Aug 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | -0.95% | - |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.68 | - | - |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.68 | 0.96% | - |
| Aug 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | 1.96% | - |
| Aug 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | 0.99% | - |
| Aug 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.90 | -4.72% | - |
| Aug 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.88 | -2.75% | - |
| Jul 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | - | - |
| Jul 30, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.47 | 1.87% | 282 |
| Jul 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.08 | 1.90% | - |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.68 | - | - |
| Jul 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.68 | 0.96% | - |
| Jul 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | - | - |
| Jul 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.49 | 4.00% | - |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | -3.85% | - |
| Jul 21, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.49 | 5.05% | 75 |