Fortuna Mining

FVI
🏛️ germany →
7.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 3.34 3.43 3.34 3.43 0.0M
2021-12-29 3.50 3.50 3.44 3.44 0.0M
2021-12-28 3.51 3.59 3.50 3.50 0.1M
2021-12-27 3.53 3.57 3.53 3.54 0.0M
2021-12-23 3.45 3.54 3.45 3.54 0.0M
2021-12-22 3.49 3.49 3.40 3.49 0.0M
2021-12-21 3.35 3.45 3.35 3.45 0.0M
2021-12-20 2.84 3.43 2.83 3.43 0.2M
2021-12-17 2.83 2.97 2.83 2.91 0.0M
2021-12-16 2.73 2.90 2.73 2.89 0.0M
2021-12-15 2.70 2.78 2.61 2.62 0.0M
2021-12-14 2.81 2.85 2.75 2.80 0.0M
2021-12-13 2.91 2.92 2.91 2.92 0.0M
2021-12-10 2.88 2.92 2.86 2.86 0.0M
2021-12-09 3.00 3.02 2.92 2.92 0.0M
2021-12-08 3.00 3.05 3.00 3.04 0.0M
2021-12-07 2.98 3.09 2.98 3.09 0.0M
2021-12-06 2.90 3.02 2.87 2.96 0.0M
2021-12-03 2.88 2.90 2.82 2.82 0.0M
2021-12-02 2.91 2.97 2.81 2.83 0.0M
2021-12-01 3.06 3.15 2.95 2.95 0.0M
2021-11-30 3.02 3.12 3.02 3.04 0.0M
2021-11-29 3.16 3.16 3.01 3.09 0.0M
2021-11-26 3.29 3.29 3.07 3.09 0.0M
2021-11-25 3.21 3.27 3.17 3.26 0.0M
2021-11-24 3.21 3.31 3.21 3.27 0.0M
2021-11-23 3.36 3.36 3.17 3.21 0.0M
2021-11-22 3.39 3.46 3.26 3.39 0.0M
2021-11-19 3.50 3.50 3.38 3.38 0.0M
2021-11-18 3.56 3.62 3.49 3.49 0.0M
2021-11-17 3.46 3.65 3.46 3.65 0.0M
2021-11-16 3.52 3.56 3.43 3.45 0.0M
2021-11-15 3.50 3.66 3.30 3.52 0.1M
2021-11-12 4.25 4.25 3.60 3.67 0.0M
2021-11-11 4.56 4.78 4.55 4.55 0.0M
2021-11-10 4.45 4.69 4.45 4.61 0.0M
2021-11-09 4.43 4.52 4.40 4.49 0.0M
2021-11-08 4.36 4.50 4.36 4.45 0.0M
2021-11-05 4.18 4.26 4.18 4.26 0.0M
2021-11-04 4.30 4.37 4.27 4.28 0.0M
2021-11-03 4.21 4.27 4.16 4.27 0.0M
2021-11-02 4.25 4.32 4.24 4.24 0.0M
2021-11-01 4.16 4.30 4.15 4.30 0.0M
2021-10-29 4.42 4.42 4.30 4.30 0.0M
2021-10-28 4.36 4.44 4.35 4.35 0.0M
2021-10-27 4.33 4.43 4.31 4.41 0.0M
2021-10-26 4.33 4.38 4.33 4.36 0.0M
2021-10-25 4.19 4.37 4.19 4.35 0.0M
2021-10-22 4.10 4.36 4.10 4.36 0.0M
2021-10-21 4.07 4.10 4.07 4.10 0.0M
2021-10-20 3.94 4.20 3.94 4.14 0.0M
2021-10-19 3.85 4.08 3.85 4.06 0.0M
2021-10-18 3.91 4.10 3.91 3.94 0.0M
2021-10-15 3.96 3.99 3.91 3.92 0.0M
2021-10-14 3.85 4.08 3.85 3.97 0.0M
2021-10-13 3.68 3.98 3.68 3.96 0.0M
2021-10-12 3.56 3.74 3.56 3.69 0.0M
2021-10-11 3.56 3.56 3.56 3.56 0.0M
2021-10-08 3.50 3.74 3.50 3.63 0.0M
2021-10-07 3.50 3.61 3.48 3.59 0.0M
2021-10-06 3.33 3.43 3.33 3.43 0.0M
2021-10-05 3.33 3.34 3.30 3.30 0.0M
2021-10-04 3.36 3.40 3.36 3.40 0.0M
2021-10-01 3.34 3.49 3.34 3.41 0.0M
2021-09-30 3.30 3.43 3.30 3.43 0.0M
2021-09-29 3.46 3.53 3.38 3.38 0.0M
2021-09-28 3.46 3.51 3.42 3.47 0.0M
2021-09-27 3.42 3.42 3.42 3.42 0.0M
2021-09-24 3.41 3.54 3.41 3.44 0.0M
2021-09-23 3.51 3.61 3.43 3.43 0.0M
2021-09-22 3.54 3.54 3.54 3.54 0.0M
2021-09-21 3.48 3.65 3.48 3.61 0.0M
2021-09-20 3.60 3.64 3.45 3.47 0.0M
2021-09-17 3.55 3.55 3.55 3.55 0.0M
2021-09-16 3.80 3.80 3.49 3.61 0.0M
2021-09-15 3.80 3.87 3.78 3.78 0.0M
2021-09-14 3.82 3.93 3.82 3.93 0.0M
2021-09-13 3.50 3.80 3.50 3.80 0.0M
2021-09-10 3.60 3.71 3.53 3.60 0.0M
2021-09-09 3.60 3.60 3.60 3.60 0.0M
2021-09-08 3.69 3.75 3.66 3.66 0.0M
2021-09-07 3.90 3.90 3.74 3.74 0.0M
2021-09-06 3.89 3.95 3.88 3.88 0.0M
2021-09-03 3.67 3.89 3.67 3.89 0.0M
2021-09-02 3.69 3.79 3.69 3.76 0.0M
2021-09-01 3.70 3.78 3.70 3.77 0.0M
2021-08-31 3.64 3.64 3.64 3.64 0.0M
2021-08-30 3.74 3.77 3.65 3.65 0.0M
2021-08-27 3.49 3.67 3.49 3.65 0.0M
2021-08-26 3.51 3.59 3.50 3.59 0.0M
2021-08-25 3.52 3.59 3.51 3.51 0.0M
2021-08-24 3.55 3.64 3.54 3.58 0.0M
2021-08-23 3.37 3.53 3.34 3.53 0.0M
2021-08-20 3.26 3.26 3.26 3.26 0.0M
2021-08-19 3.40 3.40 3.36 3.36 0.0M
2021-08-18 3.52 3.58 3.42 3.42 0.0M
2021-08-17 3.60 3.60 3.51 3.51 0.0M
2021-08-16 3.68 3.77 3.65 3.66 0.0M
2021-08-13 3.55 3.70 3.55 3.70 0.0M
2021-08-12 3.75 3.79 3.50 3.59 0.0M
2021-08-11 3.61 3.65 3.61 3.65 0.0M
2021-08-10 3.66 3.71 3.63 3.69 0.0M
2021-08-09 3.74 3.74 3.68 3.70 0.0M
2021-08-06 3.80 3.85 3.69 3.69 0.0M
2021-08-05 3.91 3.91 3.85 3.85 0.0M
2021-08-04 3.95 4.02 3.95 3.99 0.0M
2021-08-03 3.93 3.99 3.92 3.97 0.0M
2021-08-02 3.96 4.00 3.96 4.00 0.0M
2021-07-30 4.05 4.10 3.99 3.99 0.0M
2021-07-29 3.95 4.23 3.95 4.17 0.0M
2021-07-28 3.74 3.90 3.74 3.90 0.0M
2021-07-27 3.85 3.86 3.76 3.77 0.0M
2021-07-26 3.67 3.90 3.67 3.88 0.0M
2021-07-23 3.74 3.90 3.72 3.72 0.0M
2021-07-22 3.70 3.80 3.70 3.80 0.0M
2021-07-21 3.74 3.78 3.72 3.78 0.1M
2021-07-20 3.90 3.97 3.80 3.80 0.0M
2021-07-19 4.11 4.11 3.89 3.90 0.0M
2021-07-16 4.32 4.38 4.13 4.13 0.0M
2021-07-15 4.37 4.46 4.31 4.31 0.0M
2021-07-14 4.35 4.54 4.35 4.44 0.1M
2021-07-13 4.37 4.41 4.37 4.37 0.0M
2021-07-12 4.41 4.50 4.40 4.40 0.0M
2021-07-09 4.30 4.49 4.29 4.47 0.0M
2021-07-08 4.50 4.50 4.29 4.35 0.0M
2021-07-07 4.57 4.68 4.50 4.50 0.0M
2021-07-06 4.57 4.76 4.54 4.67 0.0M
2021-07-05 4.68 4.68 4.55 4.55 0.0M
2021-07-02 4.63 4.77 4.63 4.64 0.0M
2021-07-01 4.67 4.75 4.58 4.58 0.0M
2021-06-30 4.50 4.62 4.50 4.59 0.0M
2021-06-29 4.59 4.66 4.52 4.52 0.0M
2021-06-28 4.65 4.78 4.57 4.63 0.0M
2021-06-25 4.75 4.85 4.71 4.71 0.0M
2021-06-24 4.73 4.83 4.73 4.80 0.0M
2021-06-23 4.86 4.96 4.78 4.78 0.0M
2021-06-22 4.91 4.91 4.79 4.83 0.0M
2021-06-21 4.91 5.00 4.88 4.88 0.0M
2021-06-18 5.01 5.20 5.01 5.02 0.0M
2021-06-17 5.24 5.24 5.02 5.02 0.0M
2021-06-16 5.29 5.40 5.29 5.34 0.0M
2021-06-15 5.38 5.38 5.29 5.29 0.0M
2021-06-14 5.41 5.51 5.34 5.51 0.0M
2021-06-11 5.57 5.70 5.50 5.53 0.0M
2021-06-10 5.43 5.55 5.43 5.55 0.0M
2021-06-09 5.42 5.48 5.42 5.48 0.0M
2021-06-08 5.56 5.59 5.47 5.47 0.0M
2021-06-07 5.60 5.60 5.56 5.56 0.0M
2021-06-04 5.49 5.68 5.49 5.68 0.0M
2021-06-03 5.80 5.85 5.73 5.73 0.0M
2021-06-02 5.78 5.81 5.71 5.81 0.0M
2021-06-01 5.69 5.81 5.69 5.79 0.0M
2021-05-31 5.68 5.75 5.65 5.74 0.0M
2021-05-28 5.56 5.74 5.55 5.69 0.0M
2021-05-27 5.62 5.62 5.50 5.56 0.0M
2021-05-26 5.56 5.62 5.56 5.61 0.0M
2021-05-25 5.47 5.49 5.35 5.49 0.0M
2021-05-21 5.45 5.45 5.43 5.43 0.0M
2021-05-20 5.35 5.48 5.35 5.48 0.0M
2021-05-19 5.47 5.47 5.32 5.41 0.0M
2021-05-18 5.59 5.64 5.37 5.45 0.0M
2021-05-17 5.29 5.52 5.24 5.52 0.0M
2021-05-14 5.02 5.15 5.02 5.15 0.0M
2021-05-13 5.17 5.17 5.02 5.02 0.0M
2021-05-12 5.32 5.36 5.27 5.36 0.0M
2021-05-11 5.12 5.30 5.08 5.14 0.0M
2021-05-10 5.27 5.48 5.27 5.30 0.0M
2021-05-07 5.30 5.46 5.28 5.28 0.0M
2021-05-06 5.22 5.38 5.22 5.35 0.0M
2021-05-05 5.10 5.17 5.09 5.09 0.0M
2021-05-04 5.26 5.42 5.11 5.11 0.0M
2021-05-03 4.98 5.25 4.98 5.25 0.0M
2021-04-30 5.01 5.01 4.94 4.94 0.0M
2021-04-29 5.13 5.24 4.88 4.88 0.0M
2021-04-28 5.10 5.11 4.94 5.00 0.0M
2021-04-27 5.35 5.48 5.20 5.20 0.0M
2021-04-26 6.33 6.40 5.35 5.35 0.1M
2021-04-23 6.35 6.46 6.35 6.40 0.0M
2021-04-22 6.57 6.67 6.47 6.47 0.0M
2021-04-21 6.28 6.63 6.28 6.55 0.0M
2021-04-20 6.24 6.33 6.20 6.23 0.0M
2021-04-19 6.47 6.47 6.28 6.28 0.0M
2021-04-16 6.54 6.64 6.44 6.48 0.0M
2021-04-15 6.02 6.57 6.02 6.53 0.0M
2021-04-14 6.18 6.28 6.10 6.10 0.0M
2021-04-13 6.04 6.29 6.04 6.29 0.0M
2021-04-12 6.06 6.18 6.03 6.03 0.0M
2021-04-09 6.21 6.21 6.11 6.21 0.0M
2021-04-08 5.90 6.11 5.90 6.11 0.0M
2021-04-07 6.02 6.02 5.93 5.93 0.0M
2021-04-06 5.79 6.11 5.79 6.07 0.0M
2021-04-01 5.47 5.61 5.47 5.61 0.0M
2021-03-31 5.20 5.42 5.15 5.42 0.0M
2021-03-30 5.30 5.42 5.00 5.14 0.0M
2021-03-29 5.61 5.61 5.35 5.37 0.0M
2021-03-26 5.53 5.66 5.53 5.65 0.0M
2021-03-25 5.58 5.64 5.48 5.56 0.0M
2021-03-24 5.60 5.71 5.60 5.63 0.0M
2021-03-23 5.90 5.90 5.68 5.74 0.0M
2021-03-22 5.91 6.17 5.91 6.02 0.0M
2021-03-19 6.19 6.19 6.18 6.18 0.0M
2021-03-18 6.24 6.30 6.07 6.29 0.0M
2021-03-17 6.08 6.10 6.01 6.01 0.0M
2021-03-16 6.22 6.22 6.17 6.17 0.0M
2021-03-15 5.97 6.27 5.97 6.27 0.0M
2021-03-12 5.89 5.89 5.82 5.85 0.0M
2021-03-11 5.72 6.03 5.72 5.98 0.0M
2021-03-10 5.76 5.85 5.75 5.81 0.0M
2021-03-09 5.58 5.92 5.57 5.87 0.0M
2021-03-08 5.75 5.75 5.59 5.59 0.0M
2021-03-05 5.59 5.69 5.34 5.37 0.0M
2021-03-04 5.90 5.91 5.51 5.51 0.0M
2021-03-03 6.17 6.18 5.80 5.97 0.0M
2021-03-02 6.01 6.24 5.91 6.24 0.0M
2021-03-01 6.42 6.53 5.92 5.92 0.0M
2021-02-26 6.30 6.40 6.03 6.29 0.0M
2021-02-25 6.85 6.88 6.50 6.50 0.0M
2021-02-24 6.61 6.90 6.61 6.90 0.0M
2021-02-23 6.61 6.70 6.37 6.47 0.0M
2021-02-22 6.10 6.53 6.10 6.53 0.0M
2021-02-19 6.12 6.26 6.05 6.11 0.0M
2021-02-18 6.25 6.36 6.00 6.20 0.0M
2021-02-17 6.26 6.36 6.26 6.27 0.0M
2021-02-16 6.46 6.53 6.29 6.31 0.0M
2021-02-15 6.41 6.48 6.37 6.38 0.0M
2021-02-12 6.08 6.39 6.07 6.39 0.0M
2021-02-11 6.31 6.39 6.10 6.10 0.0M
2021-02-10 6.37 6.43 6.19 6.19 0.0M
2021-02-09 6.36 6.65 6.23 6.23 0.0M
2021-02-08 6.42 6.65 6.38 6.42 0.1M
2021-02-05 6.36 6.51 6.20 6.28 0.0M
2021-02-04 6.28 6.30 5.85 6.09 0.0M
2021-02-03 6.50 6.76 6.35 6.35 0.0M
2021-02-02 7.62 7.62 6.29 6.53 0.1M
2021-02-01 7.62 8.03 7.18 7.47 0.1M
2021-01-29 6.86 7.23 6.41 6.54 0.0M
2021-01-28 5.46 6.75 5.46 6.06 0.0M
2021-01-27 5.74 5.85 5.46 5.46 0.0M
2021-01-26 5.70 5.80 5.69 5.80 0.0M
2021-01-25 5.95 6.08 5.61 5.63 0.0M
2021-01-22 5.96 5.96 5.72 5.92 0.0M
2021-01-21 6.30 6.46 5.95 5.95 0.0M
2021-01-20 6.18 6.38 6.17 6.30 0.0M
2021-01-19 6.40 6.52 6.15 6.19 0.0M
2021-01-18 6.33 6.43 6.30 6.30 0.0M
2021-01-15 6.83 6.83 6.31 6.31 0.0M
2021-01-14 6.78 6.92 6.74 6.86 0.0M
2021-01-13 6.98 7.09 6.84 6.95 0.0M
2021-01-12 7.22 7.22 6.85 6.89 0.0M
2021-01-11 7.06 7.22 6.82 7.12 0.0M
2021-01-08 7.49 7.53 6.87 6.87 0.0M
2021-01-07 7.67 7.68 7.48 7.50 0.0M
2021-01-06 7.71 7.91 7.45 7.48 0.0M
2021-01-05 7.59 7.75 7.49 7.75 0.0M
2021-01-04 6.88 7.65 6.88 7.61 0.0M