Stuttgart - Delayed Quote EUR

Falcon Oil & Gas Ltd (FAC.SG)

0.0710
+0.0125
+(24.51%)
As of 9:51:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.06350.07100.06350.07100.0710-
Jun 5, 20250.06350.07000.05600.05850.0585-
Jun 4, 20250.06050.07000.05850.05850.0585-
Jun 3, 20250.06600.07050.05600.05600.0560-
Jun 2, 20250.06350.07100.05850.06150.0615-
May 30, 20250.06300.06300.05600.05850.0585-
May 29, 20250.06700.07150.06700.07150.0715-
May 28, 20250.06000.07100.05500.06150.0615-
May 27, 20250.06350.06500.05050.05500.0550-
May 26, 20250.06000.06350.06000.06350.0635-
May 23, 20250.06300.06300.05000.05550.0555-
May 22, 20250.06000.06000.05000.05000.0500-
May 21, 20250.05650.06100.05150.05450.0545-
May 20, 20250.05650.05650.04650.05150.0515-
May 19, 20250.05700.05700.04750.05150.0515-
May 16, 20250.05350.05350.04900.04900.0490-
May 15, 20250.05050.05850.05050.05850.0585-
May 14, 20250.05400.06100.05400.05900.0590-
May 13, 20250.05100.05900.04550.04550.0455-
May 12, 20250.05050.05900.04600.04600.0460-
May 9, 20250.05350.05950.05350.05950.0595-
May 8, 20250.05050.05850.04550.04550.0455-
May 7, 20250.05350.05850.04850.04850.0485-
May 6, 20250.05350.06150.04850.04850.0485-
May 5, 20250.05350.05350.05350.05350.0535-
May 2, 20250.05350.05650.05350.05650.0565-
Apr 30, 20250.05350.06100.04850.04850.0485-
Apr 29, 20250.05600.06150.05600.06150.0615-
Apr 28, 20250.05650.06450.05150.05150.0515-
Apr 25, 20250.05650.05650.05650.05650.0565-
Apr 24, 20250.05650.05650.05650.05650.0565-
Apr 23, 20250.05650.05650.05650.05650.0565-
Apr 22, 20250.05250.06050.05250.06050.0605-
Apr 17, 20250.06250.07300.06250.07300.0730-
Apr 16, 20250.06850.06850.05750.05750.0575-
Apr 15, 20250.06600.07050.06100.06100.0610-
Apr 14, 20250.06250.06250.05100.05800.0580-
Apr 11, 20250.05950.05950.04800.05450.0545-
Apr 10, 20250.05750.05750.04900.04900.0490-
Apr 9, 20250.05350.05850.04850.05200.0520400
Apr 8, 20250.05100.05900.04600.04650.0465-
Apr 7, 20250.05350.06450.04550.04900.0490-
Apr 4, 20250.05400.06200.04850.04900.0490-
Apr 3, 20250.05700.06550.05200.05200.0520-
Apr 2, 20250.05800.07100.05800.07100.0710-
Apr 1, 20250.05750.06500.05250.05250.0525-
Mar 31, 20250.06050.06500.05250.05250.0525-
Mar 28, 20250.05750.06300.05250.05250.0525-
Mar 27, 20250.05800.06350.05300.05300.0530-
Mar 26, 20250.05750.06700.05250.06650.0665-
Mar 25, 20250.05750.06600.05250.05250.0525-
Mar 24, 20250.05750.06200.05250.05250.0525-
Mar 21, 20250.05750.06350.05250.05250.0525-
Mar 20, 20250.05700.05700.05200.05200.0520-
Mar 19, 20250.05700.06500.05200.05200.0520-
Mar 18, 20250.06000.06000.05500.05500.0550-
Mar 17, 20250.05700.06300.05200.05200.0520-
Mar 14, 20250.05350.05900.05200.05200.0520-
Mar 13, 20250.05700.05700.04700.04850.0485-
Mar 12, 20250.05300.05900.05150.05150.0515-
Mar 11, 20250.05650.06250.04800.04850.0485-
Mar 10, 20250.05400.06000.04750.04850.0485-
Mar 7, 20250.05100.06000.04900.04900.0490-
Mar 6, 20250.05450.06200.04650.04650.0465-
Mar 5, 20250.05500.06300.04950.04950.0495-
Mar 4, 20250.05550.06350.05050.05050.0505-
Mar 3, 20250.05950.07050.05450.05750.0575-
Feb 28, 20250.06300.06750.05800.05800.0580-
Feb 27, 20250.06950.06950.05450.05800.0580-
Feb 26, 20250.06300.06300.05400.05800.0580-
Feb 25, 20250.06350.06800.05800.05800.0580-
Feb 24, 20250.06000.06950.05850.05850.0585-
Feb 21, 20250.07050.07700.06200.06200.0620-
Feb 20, 20250.06750.07800.06550.06550.0655-
Feb 19, 20250.07050.07050.06300.06300.0630-
Feb 18, 20250.06700.06900.06300.06900.0690-
Feb 17, 20250.06700.06700.06300.06300.0630-
Feb 14, 20250.07400.07400.06300.06550.0655-
Feb 13, 20250.07400.08100.06250.06900.0690-
Feb 12, 20250.07400.07800.06900.06900.0690-
Feb 11, 20250.07450.07450.07250.07250.0725-
Feb 10, 20250.07400.07400.06600.06600.0660-
Feb 7, 20250.06700.08350.06700.06950.0695-
Feb 6, 20250.06350.06350.05650.05900.0590-
Feb 5, 20250.06050.06950.06050.06350.0635-
Feb 4, 20250.07350.07350.06300.06300.0630-
Feb 3, 20250.07300.08000.06300.06800.0680-
Jan 31, 20250.07300.08000.06800.06800.0680-
Jan 30, 20250.07300.07700.06800.06800.0680-
Jan 29, 20250.07300.08050.07300.07450.0745-
Jan 28, 20250.07600.08350.06750.07150.0715-
Jan 27, 20250.07600.08200.06750.06750.0675-
Jan 24, 20250.07900.07900.07900.07900.0790-
Jan 23, 20250.07300.07900.06800.06800.0680-
Jan 22, 20250.07700.08550.06800.06800.0680-
Jan 21, 20250.08300.08650.08300.08600.0860-
Jan 20, 20250.08050.08750.08050.08500.0850-
Jan 17, 20250.06400.08700.06400.07200.0720-
Jan 16, 20250.06400.07200.06250.06250.0625-
Jan 15, 20250.06400.06950.06200.06950.0695-
Jan 14, 20250.06750.06750.05250.06600.0660-
Jan 13, 20250.05750.06550.05300.05300.0530-
Jan 10, 20250.05050.06350.05050.05250.0525-
Jan 9, 20250.05400.05850.05400.05850.0585-
Jan 8, 20250.04700.05950.04550.04900.0490-
Jan 7, 20250.05000.05550.04500.04500.0450-
Jan 6, 20250.04350.04350.04350.04350.0435-
Jan 3, 20250.04400.04400.04400.04400.0440-
Jan 2, 20250.03650.03650.03650.03650.0365-
Dec 30, 20240.03950.04450.03950.04450.0445-
Dec 27, 20240.04000.04000.04000.04000.0400-
Dec 23, 20240.03650.03650.02950.02950.0295-
Dec 20, 20240.03350.04200.02850.02850.0285-
Dec 19, 20240.03650.03650.02850.02850.0285-
Dec 18, 20240.03600.04500.02800.02800.0280-
Dec 17, 20240.03650.04550.03150.03150.0315-
Dec 16, 20240.03650.04550.03650.04500.0450-
Dec 13, 20240.03700.03700.03150.03150.0315-
Dec 12, 20240.04000.04850.03200.03200.0320-
Dec 11, 20240.04350.04350.03500.03500.0350-
Dec 10, 20240.04300.04300.03300.03850.0385-
Dec 9, 20240.04300.04350.03300.03300.0330-
Dec 6, 20240.04050.04050.03300.03500.0350-
Dec 5, 20240.04050.04050.03300.03550.0355-
Dec 4, 20240.04400.04650.03300.03550.0355-
Dec 3, 20240.04050.04050.03300.03550.0355-
Dec 2, 20240.04400.04400.03300.03900.0390-
Nov 29, 20240.04050.04350.03550.03550.0355-
Nov 28, 20240.04400.04400.03300.03300.0330-
Nov 27, 20240.04400.04400.03250.03250.0325-
Nov 26, 20240.04400.04850.04400.04850.0485-
Nov 25, 20240.04100.04100.03300.03900.0390-
Nov 22, 20240.04100.04800.03250.03650.0365-
Nov 21, 20240.04400.04400.03250.03600.0360-
Nov 20, 20240.04400.04400.03200.03200.0320-
Nov 19, 20240.04050.04050.03250.03900.0390-
Nov 18, 20240.04350.04350.03250.03250.0325-
Nov 15, 20240.04350.04900.03550.03550.0355-
Nov 14, 20240.04050.04050.03850.03850.0385-
Nov 13, 20240.04400.04400.03550.03550.0355-
Nov 12, 20240.04350.04900.03550.03900.0390-
Nov 11, 20240.04350.05000.03550.03550.0355750
Nov 8, 20240.04000.04850.03500.03500.0350-
Nov 7, 20240.04350.04850.03450.03450.0345-
Nov 6, 20240.04350.04850.04150.04150.0415-
Nov 5, 20240.04250.05100.03750.03750.0375-
Nov 4, 20240.04250.05100.03750.03750.0375-
Nov 1, 20240.04600.05200.03750.04100.0410-
Oct 31, 20240.04600.05200.04100.04100.0410-
Oct 30, 20240.04600.05200.04100.04100.0410-
Oct 29, 20240.04300.06350.04150.04150.041510,000
Oct 28, 20240.04650.05400.03800.03800.0380-
Oct 25, 20240.04300.05150.04300.05150.0515-
Oct 24, 20240.04350.04850.04350.04850.0485-
Oct 23, 20240.04350.05300.03850.03850.0385-
Oct 22, 20240.04300.05200.03800.05200.0520-
Oct 21, 20240.04300.05150.03800.03800.0380-
Oct 18, 20240.04650.05200.04150.04150.0415-
Oct 17, 20240.04650.05500.04150.04150.0415-
Oct 16, 20240.04650.05300.03950.04150.0415-
Oct 15, 20240.04650.05300.04000.04100.0410-
Oct 14, 20240.04600.05450.03950.04100.0410-
Oct 11, 20240.05300.05300.03950.04450.0445-
Oct 10, 20240.05000.05000.03950.04450.0445-
Oct 9, 20240.04650.04650.03950.04150.0415-
Oct 8, 20240.05000.05000.03950.04500.0450-
Oct 7, 20240.05000.05000.03850.04150.0415-
Oct 4, 20240.04650.04650.03850.04500.0450-
Oct 3, 20240.04650.04650.03800.04150.0415-
Oct 2, 20240.04650.05500.04200.04200.0420-
Oct 1, 20240.07000.07000.04700.04700.047015,000
Sep 30, 20240.04600.05150.04100.04100.0410-
Sep 27, 20240.04600.05500.03800.04100.0410-
Sep 26, 20240.05100.05500.05100.05100.0510-
Sep 25, 20240.04650.05600.04650.05600.0560-
Sep 24, 20240.04650.05450.04450.04450.0445-
Sep 23, 20240.04900.05450.04150.04150.0415-
Sep 20, 20240.04650.05450.04400.04400.0440-
Sep 19, 20240.05050.05550.05050.05050.0505-
Sep 18, 20240.05200.05450.05200.05200.0520-
Sep 17, 20240.04900.05450.04400.04400.0440-
Sep 16, 20240.04600.04600.04050.04450.0445-
Sep 13, 20240.04600.05450.04100.04100.0410-
Sep 12, 20240.04650.05500.04150.04150.04153,500
Sep 11, 20240.04650.04650.04050.04150.0415-
Sep 10, 20240.04650.05500.04150.04150.0415-
Sep 9, 20240.04650.05050.04150.04150.0415-
Sep 6, 20240.04650.05500.04150.04450.0445-
Sep 5, 20240.04650.05500.04150.04150.0415-
Sep 4, 20240.05000.06150.04500.04500.0450-
Sep 3, 20240.05000.05850.04500.04500.0450-
Sep 2, 20240.05000.06900.05000.05850.058510,000
Aug 30, 20240.05500.05650.05500.05500.0550-
Aug 29, 20240.05500.05850.05500.05500.0550-
Aug 28, 20240.05500.05500.05500.05500.0550-
Aug 27, 20240.05500.06100.05500.05500.0550-
Aug 26, 20240.05500.05500.05500.05500.0550-
Aug 23, 20240.05650.05650.05500.05500.0550-
Aug 22, 20240.05500.05750.05500.05500.0550-
Aug 21, 20240.05500.06050.05500.06050.0605-
Aug 20, 20240.05500.05950.05500.05500.0550-
Aug 19, 20240.05500.05750.05500.05500.0550-
Aug 16, 20240.04950.05750.04950.05500.0550-
Aug 15, 20240.05050.05050.05050.05050.0505-
Aug 14, 20240.04950.04950.04950.04950.0495-
Aug 13, 20240.04950.04950.04950.04950.0495-
Aug 12, 20240.05300.05800.05300.05800.0580-
Aug 9, 20240.05650.05650.05650.05650.0565-
Aug 8, 20240.05650.05650.05650.05650.0565-
Aug 7, 20240.05950.05950.05950.05950.0595-
Aug 6, 20240.05250.05250.05250.05250.0525-
Aug 5, 20240.06050.06050.06050.06050.0605-
Aug 2, 20240.05650.06150.05650.06150.0615-
Aug 1, 20240.05650.06300.05650.06300.0630-
Jul 31, 20240.06000.06750.06000.06750.0675-
Jul 30, 20240.06000.06750.06000.06750.0675-
Jul 29, 20240.05950.05950.05950.05950.0595-
Jul 26, 20240.06200.06200.06200.06200.0620-
Jul 25, 20240.06000.06000.05350.05500.0550-
Jul 24, 20240.06000.06800.05400.05500.0550-
Jul 23, 20240.06000.06450.05500.05500.0550-
Jul 22, 20240.06000.06450.05500.05500.0550-
Jul 19, 20240.06350.06350.05150.05150.0515-
Jul 18, 20240.06450.06550.06450.06550.0655-
Jul 17, 20240.06000.06500.05400.06500.0650-
Jul 16, 20240.06000.06000.05150.05550.0555-
Jul 15, 20240.06500.06800.06500.06650.0665-
Jul 12, 20240.06050.06850.06050.06750.0675-
Jul 11, 20240.06100.06550.05550.05550.0555-
Jul 10, 20240.05750.06850.05250.05250.0525-
Jul 9, 20240.05750.05750.05250.05250.0525-
Jul 8, 20240.06100.06550.05600.05600.0560-
Jul 5, 20240.05750.06550.05250.05250.0525-
Jul 4, 20240.06100.06600.06100.06600.0660-
Jul 3, 20240.06100.06100.05250.05250.0525-
Jul 2, 20240.06100.06750.05450.05450.0545-
Jul 1, 20240.06100.07700.06100.06700.067010,000
Jun 28, 20240.06150.06600.05650.05650.0565-
Jun 27, 20240.06150.06750.05650.05650.0565-
Jun 26, 20240.06150.06600.05300.05300.0530-
Jun 25, 20240.06150.06600.05650.05650.0565-
Jun 24, 20240.06150.06650.05650.05650.0565-
Jun 21, 20240.06500.06500.05550.05650.0565-
Jun 20, 20240.06100.06900.05600.05600.0560-
Jun 19, 20240.07100.07100.05350.06650.0665-
Jun 18, 20240.06100.07000.05550.07000.0700-
Jun 17, 20240.06100.06100.06100.06100.0610-
Jun 14, 20240.06450.06900.05950.05950.0595-
Jun 13, 20240.06400.08000.05900.05900.059010,000
Jun 12, 20240.06400.06850.05900.05900.0590-
Jun 11, 20240.06400.06850.05900.05900.0590-
Jun 10, 20240.06050.06850.05550.05550.0555-
Jun 7, 20240.06350.06350.05500.05900.0590-
Jun 6, 20240.06350.06350.05500.05500.0550-