Skip to main content
logo
First Majestic Silver Corp. (ETR:FMV)
Germany flag Germany · Delayed Price · Currency is EUR
14.94
-0.05 (-0.33%)
Oct 8, 2026, 5:35 PM CET

ETR:FMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202614.7915.1014.6414.9414.94-0.33%29,020
Oct 7, 202615.5515.5514.7414.9914.99-4.22%50,144
Oct 6, 202615.5015.7815.3315.6515.650.61%11,198
Oct 5, 202615.8016.0815.3515.5515.55-0.32%25,506
Oct 2, 202615.7216.1215.5915.6015.60-0.73%15,235
Oct 1, 202615.8415.8415.5015.7215.720.03%20,563
Sep 30, 202615.9316.2015.6715.7115.710.35%37,013
Sep 29, 202616.0416.1815.5815.6615.66-0.73%23,916
Sep 28, 202615.9016.0415.5415.7715.77-4.97%79,294
Sep 25, 202616.4616.8516.3016.6016.602.44%22,927
Sep 24, 202616.7216.7316.2016.2016.20-3.02%23,468
Sep 23, 202617.5017.5016.6116.7116.71-2.85%39,995
Sep 22, 202616.7917.2316.4517.2017.202.53%23,382
Sep 21, 202617.3717.4716.6116.7716.77-0.68%31,753
Sep 18, 202617.3117.4816.8116.8916.89-0.53%47,021
Sep 17, 202616.1817.0316.1816.9816.984.75%30,865
Sep 16, 202616.6216.6516.0516.2116.211.76%20,243
Sep 15, 202616.3016.5215.8715.9315.93-2.21%18,900
Sep 14, 202616.5316.8116.0016.2916.29-4.85%45,945
Sep 11, 202617.4017.8817.0217.1217.12-2.53%41,840
Sep 10, 202618.2518.2517.2617.5617.56-3.38%48,432
Sep 9, 202618.1218.3517.9018.1818.180.75%19,763
Sep 8, 202617.9318.1517.8018.0418.040.50%26,674
Sep 7, 202618.0318.0417.6117.9517.95-1.29%7,498
Sep 4, 202618.3818.5917.5818.1918.19-1.65%33,442
Sep 3, 202618.3619.1318.1318.4918.492.61%64,568
Sep 2, 202617.0518.1417.0518.0218.022.97%34,478
Sep 1, 202617.6417.8716.8717.5017.50-0.43%53,889
Aug 31, 202617.9018.0817.4717.5817.58-3.99%28,700
Aug 28, 202618.8019.1717.7718.3118.31-1.16%64,235
Aug 27, 202618.2218.7017.7518.5218.523.00%46,594
Aug 26, 202618.2018.2517.7417.9817.98-0.11%23,620
Aug 25, 202617.9618.0017.3618.0018.001.12%22,299
Aug 24, 202618.2118.4317.7317.8017.80-2.09%45,162
Aug 21, 202618.6318.9618.1118.1818.18-0.87%40,988
Aug 20, 202617.7618.5517.2618.3418.344.47%56,858
Aug 19, 202616.0517.6216.0217.5617.569.11%48,430
Aug 18, 202616.7816.7816.0516.0916.09-5.55%20,278
Aug 17, 202616.9717.1116.6517.0417.041.91%32,105
Aug 14, 202616.1317.0016.1316.7216.722.10%27,782
Aug 13, 202617.3517.3516.0016.3916.37-1.89%40,758
Aug 12, 202616.5017.1816.5016.7016.692.52%45,932
Aug 11, 202616.1616.4515.8116.2916.280.18%19,897
Aug 10, 202616.1816.3615.8016.2616.252.91%94,863
Aug 7, 202615.6816.2015.4415.8015.794.74%65,206
Aug 6, 202615.2615.5514.8415.0915.07-1.92%42,521
Aug 5, 202614.9515.4914.8115.3815.377.93%128,944
Aug 4, 202613.7814.3813.5914.2514.246.46%104,149
Aug 3, 202613.2613.5012.8013.3913.372.96%43,154
Jul 31, 202613.5013.5012.9513.0012.990.58%57,595