Frankfurt - Delayed Quote EUR

Eldorado Gold Corporation (ELO1.F)

Compare
15.82
+0.32
+(2.10%)
At close: January 10 at 2:12:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.83 15.83 15.82 15.82 15.82 150
Jan 9, 2025 15.52 15.52 15.50 15.50 15.50 500
Jan 8, 2025 14.81 14.91 14.81 14.91 14.91 340
Jan 7, 2025 14.65 14.81 14.65 14.81 14.81 300
Jan 6, 2025 15.00 15.11 15.00 15.11 15.11 1,158
Jan 3, 2025 15.16 15.16 15.16 15.16 15.16 -
Jan 2, 2025 14.28 14.28 14.28 14.28 14.28 300
Dec 30, 2024 14.31 14.31 14.31 14.31 14.31 -
Dec 27, 2024 14.47 14.47 14.28 14.28 14.28 743
Dec 23, 2024 14.56 14.57 14.55 14.55 14.55 930
Dec 20, 2024 14.44 14.57 14.44 14.57 14.57 130
Dec 19, 2024 14.70 14.70 14.45 14.45 14.45 140
Dec 18, 2024 15.12 15.12 15.10 15.10 15.10 20
Dec 17, 2024 15.25 15.25 15.13 15.15 15.15 290
Dec 16, 2024 15.15 15.35 15.15 15.35 15.35 902
Dec 13, 2024 15.78 15.78 15.78 15.78 15.78 -
Dec 12, 2024 16.33 16.33 16.33 16.33 16.33 -
Dec 11, 2024 15.77 15.77 15.77 15.77 15.77 -
Dec 10, 2024 15.68 15.79 15.68 15.74 15.74 115
Dec 9, 2024 15.03 15.85 15.03 15.85 15.85 151
Dec 6, 2024 15.29 15.29 15.29 15.29 15.29 -
Dec 5, 2024 15.32 15.50 15.32 15.34 15.34 2,060
Dec 4, 2024 15.41 15.43 15.41 15.43 15.43 224
Dec 3, 2024 15.06 15.36 14.99 15.36 15.36 300
Dec 2, 2024 14.86 14.94 14.86 14.94 14.94 200
Nov 29, 2024 15.22 15.22 15.15 15.15 15.15 380
Nov 28, 2024 15.00 15.22 15.00 15.22 15.22 330
Nov 27, 2024 15.07 15.07 15.07 15.07 15.07 -
Nov 26, 2024 14.86 14.86 14.80 14.80 14.80 50
Nov 25, 2024 15.09 15.26 15.09 15.26 15.26 229
Nov 22, 2024 16.08 16.24 15.86 15.86 15.86 481
Nov 21, 2024 15.42 15.55 15.42 15.55 15.55 300
Nov 20, 2024 15.27 15.33 15.27 15.33 15.33 600
Nov 19, 2024 15.15 15.15 15.15 15.15 15.15 -
Nov 18, 2024 14.61 14.61 14.61 14.61 14.61 50
Nov 15, 2024 14.38 14.38 14.38 14.38 14.38 -
Nov 14, 2024 14.27 14.60 14.27 14.60 14.60 375
Nov 13, 2024 14.48 14.60 14.40 14.40 14.40 3,389
Nov 12, 2024 14.23 14.40 14.23 14.39 14.39 438
Nov 11, 2024 15.31 15.32 15.10 15.10 15.10 87
Nov 8, 2024 15.23 15.43 15.23 15.43 15.43 50
Nov 7, 2024 14.99 14.99 14.99 14.99 14.99 -
Nov 6, 2024 15.16 15.27 15.16 15.27 15.27 225
Nov 5, 2024 15.09 15.30 14.82 14.82 14.82 430
Nov 4, 2024 14.95 15.10 14.95 15.10 15.10 650
Nov 1, 2024 15.69 15.82 14.99 14.99 14.99 309
Oct 31, 2024 16.33 16.67 16.33 16.67 16.67 70
Oct 30, 2024 16.61 16.61 16.54 16.56 16.56 102
Oct 29, 2024 15.90 16.18 15.90 16.18 16.18 94
Oct 28, 2024 16.01 16.01 16.01 16.01 16.01 -
Oct 25, 2024 16.44 16.44 16.44 16.44 16.44 -
Oct 24, 2024 16.91 16.99 16.84 16.84 16.84 1,000
Oct 23, 2024 17.24 17.24 17.02 17.03 17.03 303
Oct 22, 2024 17.20 17.31 17.20 17.25 17.25 130
Oct 21, 2024 17.11 17.40 17.11 17.15 17.15 742
Oct 18, 2024 16.73 17.15 16.73 17.15 17.15 1,350
Oct 17, 2024 16.51 16.70 16.51 16.70 16.70 300
Oct 16, 2024 16.52 16.52 16.52 16.52 16.52 -
Oct 15, 2024 16.08 16.48 16.08 16.48 16.48 200
Oct 14, 2024 15.99 16.13 15.99 16.13 16.13 200
Oct 11, 2024 15.65 15.65 15.46 15.57 15.57 400
Oct 10, 2024 15.11 15.25 15.11 15.25 15.25 101
Oct 9, 2024 15.14 15.14 14.89 14.89 14.89 10
Oct 8, 2024 15.20 15.20 15.00 15.10 15.10 11,450
Oct 7, 2024 15.57 15.57 15.56 15.56 15.56 100
Oct 4, 2024 15.94 15.94 15.94 15.94 15.94 -
Oct 3, 2024 15.87 15.93 15.87 15.93 15.93 10,000
Oct 2, 2024 15.71 15.71 15.71 15.71 15.71 -
Oct 1, 2024 15.67 15.78 15.67 15.78 15.78 50
Sep 30, 2024 15.75 15.75 15.67 15.67 15.67 200
Sep 27, 2024 16.56 16.56 15.81 15.81 15.81 1,743
Sep 26, 2024 16.33 16.70 16.30 16.64 16.64 2,240
Sep 25, 2024 15.86 16.22 15.86 16.22 16.22 270
Sep 24, 2024 15.73 15.97 15.69 15.97 15.97 327
Sep 23, 2024 15.73 15.99 15.73 15.88 15.88 780
Sep 20, 2024 15.52 15.77 15.52 15.77 15.77 5,628
Sep 19, 2024 15.62 15.62 15.62 15.62 15.62 -
Sep 18, 2024 15.53 15.53 15.53 15.53 15.53 -
Sep 17, 2024 15.99 15.99 15.95 15.95 15.95 200
Sep 16, 2024 16.19 16.23 16.19 16.23 16.23 34
Sep 13, 2024 16.06 16.15 16.06 16.15 16.15 500
Sep 12, 2024 15.33 16.18 15.10 16.18 16.18 1,444
Sep 11, 2024 15.03 15.03 14.99 14.99 14.99 148
Sep 10, 2024 14.48 14.48 14.48 14.48 14.48 -
Sep 9, 2024 14.20 14.20 14.20 14.20 14.20 -
Sep 6, 2024 14.76 15.00 14.76 14.82 14.82 1,820
Sep 5, 2024 14.60 14.60 14.60 14.60 14.60 -
Sep 4, 2024 14.70 14.70 14.70 14.70 14.70 -
Sep 3, 2024 15.36 15.36 14.72 14.72 14.72 75
Sep 2, 2024 15.48 15.48 15.48 15.48 15.48 -
Aug 30, 2024 15.49 15.49 15.40 15.40 15.40 150
Aug 29, 2024 15.51 15.51 15.51 15.51 15.51 -
Aug 28, 2024 15.64 15.64 15.55 15.55 15.55 2,300
Aug 27, 2024 15.77 15.77 15.60 15.60 15.60 500
Aug 26, 2024 15.94 15.98 15.94 15.98 15.98 500
Aug 23, 2024 15.85 15.85 15.85 15.85 15.85 500
Aug 22, 2024 15.97 15.97 15.97 15.97 15.97 -
Aug 21, 2024 16.03 16.03 15.93 15.93 15.93 100
Aug 20, 2024 16.09 16.09 16.09 16.09 16.09 -
Aug 19, 2024 15.99 15.99 15.99 15.99 15.99 620
Aug 16, 2024 15.87 15.87 15.73 15.80 15.80 736
Aug 15, 2024 15.50 15.80 15.50 15.67 15.67 1,450
Aug 14, 2024 15.45 15.45 15.45 15.45 15.45 -
Aug 13, 2024 15.30 15.46 15.30 15.46 15.46 30
Aug 12, 2024 14.81 15.51 14.81 15.51 15.51 32
Aug 9, 2024 14.44 14.60 14.44 14.60 14.60 60
Aug 8, 2024 14.19 14.64 14.19 14.64 14.64 380
Aug 7, 2024 14.56 14.82 14.44 14.44 14.44 150
Aug 6, 2024 14.44 14.44 14.44 14.44 14.44 -
Aug 5, 2024 15.52 15.52 14.28 14.28 14.28 682
Aug 2, 2024 15.70 15.70 15.04 15.13 15.13 900
Aug 1, 2024 15.56 15.56 15.37 15.37 15.37 505
Jul 31, 2024 15.44 15.44 15.44 15.44 15.44 -
Jul 30, 2024 15.32 15.40 15.32 15.40 15.40 110
Jul 29, 2024 14.90 15.15 14.90 15.15 15.15 666
Jul 26, 2024 14.48 15.00 14.48 15.00 15.00 250
Jul 25, 2024 14.68 14.81 14.34 14.49 14.49 1,900
Jul 24, 2024 15.31 15.31 15.24 15.24 15.24 200
Jul 23, 2024 14.86 14.86 14.86 14.86 14.86 -
Jul 22, 2024 15.06 15.07 15.06 15.07 15.07 803
Jul 19, 2024 14.93 15.15 14.93 15.15 15.15 1,180
Jul 18, 2024 15.38 15.61 15.38 15.61 15.61 500
Jul 17, 2024 15.54 15.70 15.54 15.70 15.70 400
Jul 16, 2024 15.32 15.70 15.32 15.70 15.70 150
Jul 15, 2024 15.03 15.19 14.90 15.19 15.19 747
Jul 12, 2024 15.45 15.45 15.19 15.19 15.19 580
Jul 11, 2024 14.97 15.20 14.96 15.20 15.20 641
Jul 10, 2024 14.96 15.00 14.96 15.00 15.00 3,100
Jul 9, 2024 14.81 14.81 14.74 14.80 14.80 1,400
Jul 8, 2024 14.75 14.75 14.60 14.60 14.60 421
Jul 5, 2024 14.50 14.50 14.50 14.50 14.50 -
Jul 4, 2024 14.27 14.27 14.27 14.27 14.27 -
Jul 3, 2024 13.78 14.53 13.78 14.53 14.53 770
Jul 2, 2024 13.59 13.59 13.59 13.59 13.59 60
Jul 1, 2024 13.68 13.93 13.68 13.93 13.93 50
Jun 28, 2024 13.79 13.81 13.79 13.81 13.81 60
Jun 27, 2024 13.77 13.77 13.77 13.77 13.77 -
Jun 26, 2024 13.83 14.11 13.83 13.99 13.99 7,770
Jun 25, 2024 13.81 13.81 13.81 13.81 13.81 -
Jun 24, 2024 13.97 13.97 13.97 13.97 13.97 -
Jun 21, 2024 14.24 14.49 14.21 14.21 14.21 950
Jun 20, 2024 14.06 14.19 14.03 14.03 14.03 1,675
Jun 19, 2024 13.76 13.76 13.76 13.76 13.76 -
Jun 18, 2024 13.52 13.52 13.52 13.52 13.52 -
Jun 17, 2024 13.70 13.70 13.63 13.63 13.63 133
Jun 14, 2024 13.72 13.84 13.72 13.84 13.84 40
Jun 13, 2024 13.73 13.95 13.73 13.95 13.95 1,000
Jun 12, 2024 13.77 14.03 13.77 14.03 14.03 10
Jun 11, 2024 13.76 13.76 13.76 13.76 13.76 -
Jun 10, 2024 13.99 14.16 13.99 14.03 14.03 295
Jun 7, 2024 14.99 14.99 13.81 13.81 13.81 1,040
Jun 6, 2024 14.52 14.52 14.52 14.52 14.52 -
Jun 5, 2024 14.38 14.49 14.38 14.49 14.49 100
Jun 4, 2024 14.78 14.78 14.73 14.73 14.73 819
Jun 3, 2024 14.69 14.84 14.69 14.84 14.84 180
May 31, 2024 15.02 15.02 14.98 14.98 14.98 350
May 30, 2024 14.68 14.98 14.68 14.98 14.98 220
May 29, 2024 14.51 14.51 14.51 14.51 14.51 -
May 28, 2024 14.60 14.60 14.60 14.60 14.60 -
May 27, 2024 14.41 14.55 14.41 14.55 14.55 205
May 24, 2024 14.20 14.38 14.20 14.24 14.24 440
May 23, 2024 14.26 14.50 14.26 14.50 14.50 440
May 22, 2024 15.04 15.04 15.04 15.04 15.04 -
May 21, 2024 15.40 15.40 15.10 15.28 15.28 1,460
May 20, 2024 15.19 15.19 15.10 15.10 15.10 155
May 17, 2024 14.07 14.28 14.07 14.26 14.26 208
May 16, 2024 13.73 14.01 13.73 13.80 13.80 840
May 15, 2024 13.65 13.85 13.65 13.83 13.83 45
May 14, 2024 13.97 13.97 13.76 13.76 13.76 200
May 13, 2024 13.99 14.00 13.99 14.00 14.00 100
May 10, 2024 14.23 14.30 14.23 14.30 14.30 200
May 9, 2024 14.07 14.20 14.07 14.20 14.20 170
May 8, 2024 13.88 14.00 13.75 13.95 13.95 1,818
May 7, 2024 13.73 13.95 13.73 13.95 13.95 170
May 6, 2024 13.51 13.51 13.45 13.45 13.45 440
May 3, 2024 13.73 13.73 13.30 13.30 13.30 316
May 2, 2024 13.36 13.36 13.36 13.36 13.36 -
Apr 30, 2024 13.98 13.98 13.79 13.79 13.79 300
Apr 29, 2024 14.13 14.19 14.10 14.19 14.19 230
Apr 26, 2024 13.97 13.97 13.97 13.97 13.97 -
Apr 25, 2024 13.45 13.45 13.45 13.45 13.45 48
Apr 24, 2024 13.51 13.51 13.35 13.35 13.35 80
Apr 23, 2024 13.24 13.51 13.08 13.51 13.51 513
Apr 22, 2024 13.90 13.90 13.52 13.52 13.52 1,963
Apr 19, 2024 13.96 14.08 13.96 14.08 14.08 17
Apr 18, 2024 14.02 14.02 14.01 14.01 14.01 100
Apr 17, 2024 13.95 14.38 13.95 14.00 14.00 1,080
Apr 16, 2024 14.15 14.15 14.00 14.00 14.00 500
Apr 15, 2024 14.51 14.51 14.00 14.00 14.00 1,962
Apr 12, 2024 14.66 14.88 14.66 14.88 14.88 727
Apr 11, 2024 14.26 14.45 14.24 14.45 14.45 670
Apr 10, 2024 14.46 14.46 14.28 14.35 14.35 988
Apr 9, 2024 13.90 14.33 13.90 14.27 14.27 14,546
Apr 8, 2024 14.20 14.20 14.10 14.11 14.11 1,290
Apr 5, 2024 13.51 13.90 13.20 13.90 13.90 1,945
Apr 4, 2024 13.77 13.90 13.77 13.90 13.90 631
Apr 3, 2024 13.70 13.71 13.70 13.71 13.71 48
Apr 2, 2024 13.32 13.59 13.32 13.59 13.59 475
Mar 28, 2024 13.06 13.06 13.00 13.01 13.01 235
Mar 27, 2024 12.67 12.67 12.46 12.46 12.46 550
Mar 26, 2024 12.28 12.80 12.28 12.80 12.80 75
Mar 25, 2024 12.29 12.74 12.29 12.49 12.49 2,016
Mar 22, 2024 11.99 12.24 11.99 12.24 12.24 10
Mar 21, 2024 12.35 12.70 12.22 12.22 12.22 8,133
Mar 20, 2024 11.70 12.43 11.70 12.43 12.43 2,071
Mar 19, 2024 11.76 12.06 11.76 11.92 11.92 291
Mar 18, 2024 11.84 11.84 11.84 11.84 11.84 20
Mar 15, 2024 11.68 11.91 11.61 11.61 11.61 3,570
Mar 14, 2024 11.40 11.74 11.40 11.70 11.70 1,795
Mar 13, 2024 11.28 11.62 11.28 11.46 11.46 322
Mar 12, 2024 11.09 11.19 11.09 11.14 11.14 3,490
Mar 11, 2024 11.28 11.28 11.28 11.28 11.28 180
Mar 8, 2024 11.30 11.41 11.30 11.41 11.41 750
Mar 7, 2024 11.19 11.19 11.12 11.12 11.12 300
Mar 6, 2024 10.88 10.88 10.88 10.88 10.88 350
Mar 5, 2024 10.40 10.73 10.40 10.61 10.61 910
Mar 4, 2024 9.95 9.95 9.94 9.94 9.94 300
Mar 1, 2024 9.60 9.77 9.60 9.76 9.76 175
Feb 29, 2024 9.35 9.39 9.35 9.39 9.39 10
Feb 28, 2024 9.48 9.65 9.48 9.65 9.65 1,100
Feb 27, 2024 9.88 9.92 9.88 9.92 9.92 4
Feb 26, 2024 9.70 9.95 9.56 9.95 9.95 1,885
Feb 23, 2024 10.42 10.42 10.42 10.42 10.42 -
Feb 22, 2024 10.59 10.59 10.59 10.59 10.59 -
Feb 21, 2024 10.47 10.47 10.47 10.47 10.47 -
Feb 20, 2024 10.06 10.06 10.06 10.06 10.06 -
Feb 19, 2024 10.20 10.20 10.18 10.18 10.18 325
Feb 16, 2024 10.21 10.30 10.21 10.30 10.30 155
Feb 15, 2024 10.12 10.12 10.12 10.12 10.12 -
Feb 14, 2024 10.08 10.13 10.08 10.13 10.13 412
Feb 13, 2024 10.95 10.98 10.02 10.02 10.02 449
Feb 12, 2024 10.95 10.95 10.95 10.95 10.95 -
Feb 9, 2024 11.25 11.25 11.25 11.25 11.25 -
Feb 8, 2024 11.38 11.38 11.38 11.38 11.38 -
Feb 7, 2024 11.44 11.44 11.44 11.44 11.44 -
Feb 6, 2024 11.32 11.32 11.32 11.32 11.32 -
Feb 5, 2024 11.35 11.35 11.29 11.29 11.29 320
Feb 2, 2024 11.82 11.82 11.82 11.82 11.82 -
Feb 1, 2024 11.37 11.68 11.37 11.68 11.68 555
Jan 31, 2024 11.15 11.15 11.15 11.15 11.15 -
Jan 30, 2024 11.12 11.12 11.12 11.12 11.12 -
Jan 29, 2024 11.41 11.41 11.35 11.35 11.35 230
Jan 26, 2024 11.43 11.43 11.43 11.43 11.43 -
Jan 25, 2024 11.01 11.01 11.01 11.01 11.01 -
Jan 24, 2024 11.58 11.58 11.58 11.58 11.58 -
Jan 23, 2024 11.75 11.75 11.75 11.75 11.75 -
Jan 22, 2024 11.48 11.48 11.48 11.48 11.48 -
Jan 19, 2024 11.57 11.57 11.57 11.57 11.57 -
Jan 18, 2024 11.54 11.54 11.42 11.42 11.42 2,000
Jan 17, 2024 11.50 11.50 11.50 11.50 11.50 -
Jan 16, 2024 11.47 11.78 11.46 11.78 11.78 759
Jan 15, 2024 11.63 11.63 11.60 11.60 11.60 100
Jan 12, 2024 11.11 11.15 11.11 11.15 11.15 24
Jan 11, 2024 11.16 11.16 11.16 11.16 11.16 -
Jan 10, 2024 11.00 11.00 11.00 11.00 11.00 -

Related Tickers

PYCP.F Minera Alamos Inc.
0.1750
-1.69%
 
R7X2.F Mandalay Resources Corporation
2.8400
+4.41%
 
MMRGF Minaurum Gold Inc.
0.1310
-2.24%
 
MAIFF Minera Alamos Inc.
0.1989
+4.14%
 
USAU U.S. Gold Corp.
6.30
+0.32%