Frankfurt - Delayed Quote EUR
Greenfire Resources Ltd. (B67.F)
3.8600
0.0000
(0.00%)
As of 9:15:05 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 100 |
| Jun 12, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jun 11, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 10, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jun 9, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jun 6, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jun 5, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jun 4, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jun 3, 2025 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 100 |
| Jun 2, 2025 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| May 30, 2025 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | - |
| May 29, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| May 28, 2025 | 3.4800 | 3.7200 | 3.4800 | 3.7200 | 3.7200 | - |
| May 27, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| May 26, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| May 23, 2025 | 3.4800 | 3.6400 | 3.4800 | 3.6400 | 3.6400 | - |
| May 22, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| May 21, 2025 | 3.6400 | 4.0000 | 3.6400 | 4.0000 | 4.0000 | 100 |
| May 20, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 19, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| May 16, 2025 | 3.7000 | 3.9600 | 3.7000 | 3.9600 | 3.9600 | - |
| May 15, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 14, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| May 13, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| May 12, 2025 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| May 9, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| May 8, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| May 7, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| May 6, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| May 5, 2025 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | - |
| May 2, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 30, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 29, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 28, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Apr 25, 2025 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | - |
| Apr 24, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 23, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Apr 22, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Apr 17, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Apr 16, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Apr 15, 2025 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | - |
| Apr 14, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 11, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 10, 2025 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | 4.3400 | - |
| Apr 9, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 8, 2025 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Apr 7, 2025 | 4.0400 | 4.3400 | 4.0400 | 4.3400 | 4.3400 | - |
| Apr 4, 2025 | 4.6100 | 4.6350 | 4.2300 | 4.2300 | 4.2300 | - |
| Apr 3, 2025 | 5.1800 | 5.1800 | 5.1600 | 5.1600 | 5.1600 | - |
| Apr 2, 2025 | 5.2500 | 5.3700 | 5.2500 | 5.3700 | 5.3700 | - |
| Apr 1, 2025 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Mar 31, 2025 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| Mar 28, 2025 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Mar 27, 2025 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| Mar 26, 2025 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 210 |
| Mar 25, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Mar 24, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 21, 2025 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Mar 20, 2025 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| Mar 19, 2025 | 4.3700 | 4.6750 | 4.3700 | 4.6750 | 4.6750 | - |
| Mar 18, 2025 | 4.3500 | 4.3500 | 4.3450 | 4.3450 | 4.3450 | - |
| Mar 17, 2025 | 4.2700 | 4.8600 | 4.2700 | 4.6750 | 4.6750 | 210 |
| Mar 14, 2025 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Mar 13, 2025 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| Mar 12, 2025 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| Mar 11, 2025 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| Mar 10, 2025 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Mar 7, 2025 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| Mar 6, 2025 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Mar 5, 2025 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Mar 4, 2025 | 5.0200 | 5.0200 | 5.0100 | 5.0100 | 5.0100 | - |
| Mar 3, 2025 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Feb 28, 2025 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Feb 27, 2025 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Feb 26, 2025 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | - |
| Feb 25, 2025 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
| Feb 24, 2025 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| Feb 21, 2025 | 5.9400 | 6.3100 | 5.9400 | 6.3100 | 6.3100 | 60 |
| Feb 20, 2025 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | - |
| Feb 19, 2025 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | - |
| Feb 18, 2025 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | - |
| Feb 17, 2025 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Feb 14, 2025 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| Feb 13, 2025 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Feb 12, 2025 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | - |
| Feb 11, 2025 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| Feb 10, 2025 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Feb 7, 2025 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | - |
| Feb 6, 2025 | 5.9900 | 6.0000 | 5.9900 | 6.0000 | 6.0000 | - |
| Feb 5, 2025 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | - |
| Feb 4, 2025 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | - |
| Feb 3, 2025 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | - |
| Jan 31, 2025 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| Jan 30, 2025 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | - |
| Jan 29, 2025 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| Jan 28, 2025 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 27, 2025 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Jan 24, 2025 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| Jan 23, 2025 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Jan 22, 2025 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | - |
| Jan 21, 2025 | 6.3500 | 6.4900 | 6.3500 | 6.4900 | 6.4900 | 430 |
| Jan 20, 2025 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
| Jan 17, 2025 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | - |
| Jan 16, 2025 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | - |
| Jan 15, 2025 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Jan 14, 2025 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | - |
| Jan 13, 2025 | 6.6200 | 6.9100 | 6.6200 | 6.9100 | 6.9100 | - |
| Jan 10, 2025 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
| Jan 9, 2025 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | - |
| Jan 8, 2025 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | - |
| Jan 7, 2025 | 6.6200 | 6.6200 | 6.6100 | 6.6100 | 6.6100 | - |
| Jan 6, 2025 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | - |
| Jan 3, 2025 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | - |
| Jan 2, 2025 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Dec 30, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
| Dec 27, 2024 | 6.6000 | 6.6000 | 6.5800 | 6.5800 | 6.5800 | - |
| Dec 23, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Dec 20, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| Dec 19, 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | - |
| Dec 18, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| Dec 17, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Dec 16, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Dec 13, 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | - |
| Dec 12, 2024 | 6.4500 | 6.4500 | 6.4200 | 6.4200 | 6.4200 | - |
| Dec 11, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
| Dec 10, 2024 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | - |
| Dec 9, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
| Dec 6, 2024 | 6.9200 | 6.9200 | 6.2800 | 6.2800 | 6.2800 | 240 |
| Dec 5, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
| Dec 4, 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| Dec 3, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Dec 2, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Nov 29, 2024 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | - |
| Nov 28, 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | - |
| Nov 27, 2024 | 6.7100 | 6.7100 | 6.7000 | 6.7000 | 6.7000 | - |
| Nov 26, 2024 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | - |
| Nov 25, 2024 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | - |
| Nov 22, 2024 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | - |
| Nov 21, 2024 | 6.5000 | 6.8100 | 6.5000 | 6.8100 | 6.8100 | - |
| Nov 20, 2024 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | - |
| Nov 19, 2024 | 6.3900 | 6.4300 | 6.3900 | 6.4300 | 6.4300 | - |
| Nov 18, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
| Nov 15, 2024 | 6.7000 | 6.7000 | 6.6200 | 6.6200 | 6.6200 | - |
| Nov 14, 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | - |
| Nov 13, 2024 | 6.5400 | 6.5500 | 6.4800 | 6.4800 | 6.4800 | - |
| Nov 12, 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | - |
| Nov 11, 2024 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | - |
| Nov 8, 2024 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | - |
| Nov 7, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | - |
| Nov 6, 2024 | 6.9900 | 7.0800 | 6.9900 | 7.0800 | 7.0800 | - |
| Nov 5, 2024 | 6.6800 | 6.7500 | 6.6800 | 6.7500 | 6.7500 | - |
| Nov 4, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| Nov 1, 2024 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | - |
| Oct 31, 2024 | 6.3900 | 6.4000 | 6.3900 | 6.4000 | 6.4000 | - |
| Oct 30, 2024 | 6.4200 | 6.4500 | 6.4200 | 6.4500 | 6.4500 | - |
| Oct 29, 2024 | 6.3700 | 6.4900 | 6.3700 | 6.4900 | 6.4900 | - |
| Oct 28, 2024 | 6.3800 | 6.4400 | 6.3800 | 6.4400 | 6.4400 | - |
| Oct 25, 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | - |
| Oct 24, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Oct 23, 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
| Oct 22, 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
| Oct 21, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
| Oct 18, 2024 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | - |
| Oct 17, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| Oct 16, 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | - |
| Oct 15, 2024 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| Oct 14, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | - |
| Oct 11, 2024 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | - |
| Oct 10, 2024 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | - |
| Oct 9, 2024 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | - |
| Oct 8, 2024 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | - |
| Oct 7, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Oct 4, 2024 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | - |
| Oct 3, 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | - |
| Oct 2, 2024 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | - |
| Oct 1, 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
| Sep 30, 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| Sep 27, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
| Sep 26, 2024 | 6.6100 | 6.8000 | 6.6100 | 6.8000 | 6.8000 | 120 |
| Sep 25, 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | - |
| Sep 24, 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | - |
| Sep 23, 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
| Sep 20, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| Sep 19, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| Sep 18, 2024 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | - |
| Sep 17, 2024 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | - |
| Sep 16, 2024 | 5.5660 | 6.5290 | 5.5660 | 6.4710 | 6.4710 | 80 |
| Sep 13, 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| Sep 12, 2024 | 5.6080 | 5.6080 | 5.6080 | 5.6080 | 5.6080 | - |