ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,918.25
0.00%
US Tech 100
20,610.80
0.00%
Dow Jones
42,635.20
0.00%
Brent Oil
76.945
0.03%
Bitcoin
93,715.70
0.00%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Falcon Metals Ltd (E47)

  7. Falcon Metals Ltd (E47) Historical

E47 Falcon Metals Ltd

0.0798
0.0078 (10.83%)
Jan 09 2025 - Closed
Realtime Data

E47 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 09 2025 0.0752 -0.0064 -7.84% 0.0752 0.0752 0.0752 41
Jan 08 2025 0.0816 0.00 0.00% 0.0816 0.0816 0.0816 0.00
Jan 07 2025 0.0816 0.00 0.00% 0.0816 0.0816 0.0816 0.00
Jan 06 2025 0.0816 0.018 28.30% 0.0816 0.0816 0.0816 63
Jan 03 2025 0.0636 0.00 0.00% 0.0636 0.0636 0.0636 0.00
Jan 02 2025 0.0636 -0.0202 -24.11% 0.0748 0.0748 0.0632 40,479
Dec 30 2024 0.0838 0.0138 19.71% 0.0838 0.0838 0.0838 2,500
Dec 27 2024 0.07 -0.001 -1.41% 0.0688 0.07 0.0688 25,108
Dec 23 2024 0.071 -0.007 -8.97% 0.071 0.071 0.071 11,000
Dec 20 2024 0.078 0.0068 9.55% 0.0702 0.078 0.0702 18,943
Dec 19 2024 0.0712 0.00 0.00% 0.0712 0.0712 0.0712 0.00
Dec 18 2024 0.0712 -0.0016 -2.20% 0.0712 0.0712 0.0712 1,228
Dec 17 2024 0.0728 -0.009 -11.00% 0.0728 0.0728 0.0728 2,000
Dec 16 2024 0.0818 0.00 0.00% 0.0818 0.0818 0.0818 0.00
Dec 13 2024 0.0818 0.00 0.00% 0.0818 0.0818 0.0818 0.00
Dec 12 2024 0.0818 -0.0062 -7.05% 0.0818 0.0818 0.0818 164
Dec 11 2024 0.088 0.00 0.00% 0.088 0.088 0.088 0.00
Dec 10 2024 0.088 0.00 0.00% 0.088 0.088 0.088 0.00
Dec 09 2024 0.088 0.00 0.00% 0.088 0.088 0.088 0.00
Dec 06 2024 0.088 0.00 0.00% 0.088 0.088 0.088 0.00
Dec 05 2024 0.088 0.00 0.00% 0.088 0.088 0.088 0.00
Dec 04 2024 0.088 0.00 0.00% 0.088 0.088 0.088 0.00
Dec 03 2024 0.088 0.002 2.33% 0.088 0.088 0.088 5,000
Dec 02 2024 0.086 0.00 0.00% 0.086 0.086 0.086 0.00
Nov 29 2024 0.086 0.0032 3.86% 0.086 0.086 0.086 19,063
Nov 28 2024 0.0828 0.00 0.00% 0.0828 0.0828 0.0828 0.00
Nov 27 2024 0.0828 -0.0062 -6.97% 0.0828 0.0828 0.0828 16,458
Nov 26 2024 0.089 0.0122 15.89% 0.08 0.089 0.08 1,529
Nov 25 2024 0.0768 0.00 0.00% 0.0768 0.0768 0.0768 0.00
Nov 22 2024 0.0768 0.00 0.00% 0.0768 0.0768 0.0768 0.00
Nov 21 2024 0.0768 0.00 0.00% 0.0768 0.0768 0.0768 0.00
Nov 20 2024 0.0768 0.00 0.00% 0.0768 0.0768 0.0768 0.00
Nov 19 2024 0.0768 -0.0092 -10.70% 0.0768 0.0768 0.0768 10,000
Nov 18 2024 0.086 -0.0064 -6.93% 0.086 0.086 0.086 4,000
Nov 15 2024 0.0924 0.00 0.00% 0.0924 0.0924 0.0924 0.00
Nov 14 2024 0.0924 0.0064 7.44% 0.0924 0.0924 0.0924 2,000
Nov 13 2024 0.086 0.00 0.00% 0.086 0.086 0.086 0.00
Nov 12 2024 0.086 0.00 0.00% 0.086 0.086 0.086 0.00
Nov 11 2024 0.086 -0.0134 -13.48% 0.086 0.086 0.086 3,000
Nov 08 2024 0.0994 0.00 0.00% 0.0994 0.0994 0.0994 20,121
Nov 07 2024 0.0994 -0.0056 -5.33% 0.0994 0.0994 0.0994 20,121
Nov 06 2024 0.105 0.001 0.96% 0.105 0.105 0.105 10,000
Nov 05 2024 0.104 0.0082 8.56% 0.0932 0.104 0.0932 30,000
Nov 04 2024 0.0958 0.00 0.00% 0.0958 0.0958 0.0958 0.00
Nov 01 2024 0.0958 0.00 0.00% 0.0958 0.0958 0.0958 0.00
Oct 31 2024 0.0958 -0.0042 -4.20% 0.0958 0.0958 0.0958 91
Oct 30 2024 0.10 0.0058 6.16% 0.10 0.10 0.10 500
Oct 29 2024 0.0942 0.00 0.00% 0.0942 0.0942 0.0942 0.00
Oct 28 2024 0.0942 0.00 0.00% 0.0942 0.0942 0.0942 0.00
Oct 25 2024 0.0942 -0.0113 -10.71% 0.10 0.10 0.0942 1,300
Oct 24 2024 0.1055 -0.001 -0.94% 0.1055 0.1055 0.1055 10,000
Oct 23 2024 0.1065 0.00 0.00% 0.1065 0.1065 0.1065 0.00
Oct 22 2024 0.1065 0.00 0.00% 0.1065 0.1065 0.1065 6,968
Oct 21 2024 0.1065 -0.0025 -2.29% 0.115 0.115 0.1065 10,159
Oct 18 2024 0.109 0.00 0.00% 0.109 0.109 0.109 0.00
Oct 17 2024 0.109 0.0085 8.46% 0.109 0.109 0.109 10,000
Oct 16 2024 0.1005 -0.003 -2.90% 0.1085 0.1085 0.1005 4,627
Oct 15 2024 0.1035 -0.0085 -7.59% 0.1035 0.1035 0.1035 5,000
Oct 14 2024 0.112 0.0115 11.44% 0.112 0.112 0.112 12,000

Your Recent History

TG
E47
Falcon Metals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads