Skip to main content
logo
First Majestic Silver Corp. (ETR:FMV)
Germany flag Germany · Delayed Price · Currency is EUR
14.73
-0.83 (-5.34%)
Jun 23, 2026, 5:35 PM CET

ETR:FMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202614.8114.9914.4814.7314.73-5.34%47,416
Jun 22, 202615.6015.9515.2915.5615.561.10%46,137
Jun 19, 202615.2215.5615.0715.3915.39-2.35%50,854
Jun 18, 202616.4416.6115.7515.7615.76-7.76%95,624
Jun 17, 202616.8317.2416.5517.0817.083.92%69,113
Jun 16, 202616.2816.7416.2116.4416.44-0.06%57,285
Jun 15, 202616.0816.8116.0016.4516.458.62%136,815
Jun 12, 202614.6715.2014.3315.1415.148.92%120,136
Jun 11, 202613.7413.9513.5613.9013.900.51%60,225
Jun 10, 202614.0214.2413.6513.8313.83-1.91%79,698
Jun 9, 202614.9815.0614.1014.1014.10-6.44%85,594
Jun 8, 202614.7515.1714.6415.0715.07-0.53%88,429
Jun 5, 202616.5916.8815.1515.1515.15-11.46%108,996
Jun 4, 202617.3117.4816.9717.1117.11-0.44%44,254
Jun 3, 202617.8017.8417.1917.1917.19-4.92%33,934
Jun 2, 202618.1018.4017.5118.0818.082.18%50,856
Jun 1, 202617.8417.9217.0517.6917.69-0.87%50,116
May 29, 202617.6118.0817.3617.8517.852.79%66,846
May 28, 202616.6117.3816.4517.3617.361.02%30,852
May 27, 202617.1217.4016.7817.1917.190.41%40,720
May 26, 202616.9417.1716.8817.1217.12-1.35%22,593
May 25, 202617.0517.3717.0117.3517.353.34%45,425
May 22, 202617.2617.2616.4416.7916.79-0.77%61,431
May 21, 202616.8617.1216.6816.9216.92-0.99%42,155
May 20, 202616.3417.1716.2817.0917.094.14%68,202
May 19, 202617.1017.1516.1316.4316.41-4.70%101,035
May 18, 202617.4517.9717.1117.2417.22-1.82%214,501
May 15, 202618.5018.9317.5617.5617.54-11.41%158,576
May 14, 202620.5120.6719.5419.8219.80-4.74%81,006
May 13, 202620.8120.8519.7320.8020.788.28%198,939
May 12, 202619.7120.4019.0219.2119.19-3.15%233,097
May 11, 202618.3719.9018.1419.8419.8210.04%144,141
May 8, 202618.6318.8517.9618.0318.01-6.34%103,201
May 7, 202618.1219.5018.1219.2519.237.36%146,024
May 6, 202616.7018.2016.7017.9317.919.13%183,790
May 5, 202616.6116.9216.3916.4316.41-1.71%70,304
May 4, 202616.7716.9916.3316.7116.690.57%81,129
Apr 30, 202616.2717.0916.2716.6216.602.21%86,636
Apr 29, 202616.6816.7316.0916.2616.24-1.87%56,857
Apr 28, 202617.2217.2516.5116.5716.55-3.02%158,247
Apr 27, 202617.6017.6016.9117.0817.06-2.37%106,587
Apr 24, 202617.1617.5517.0017.5017.480.49%128,367
Apr 23, 202617.5717.6717.2417.4117.39-2.19%53,608
Apr 22, 202617.7218.0017.2717.8017.782.53%91,089
Apr 21, 202618.0318.2717.2017.3617.34-3.64%147,048
Apr 20, 202617.8418.0917.7218.0218.00-5.21%111,697
Apr 17, 202617.8619.2717.7919.0118.995.47%99,656
Apr 16, 202618.1618.2817.8518.0218.001.04%78,538
Apr 15, 202618.2118.3717.6617.8417.82-2.81%106,640
Apr 14, 202617.9418.3517.8818.3518.335.22%82,971