Skip to main content
logo
First Majestic Silver Corp. (ETR:FMV)
Germany flag Germany · Delayed Price · Currency is EUR
13.86
+0.05 (0.33%)
Jul 20, 2026, 5:35 PM CET

ETR:FMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202613.7814.1913.7113.8613.860.33%29,055
Jul 17, 202613.8513.8713.4313.8113.81-1.71%39,134
Jul 16, 202614.6514.6513.9514.0514.05-2.02%65,601
Jul 15, 202614.8514.9914.3014.3414.34-3.27%25,180
Jul 14, 202614.6615.2214.3014.8314.832.28%45,744
Jul 13, 202614.5214.7214.3214.5014.50-3.08%18,807
Jul 10, 202615.1615.2414.7814.9614.96-0.27%35,962
Jul 9, 202614.2615.0914.0315.0015.0012.49%69,048
Jul 8, 202614.4214.5213.2813.3313.33-6.91%94,447
Jul 7, 202615.1115.1114.2514.3214.32-5.82%18,086
Jul 6, 202615.6816.0415.0415.2115.21-4.10%32,960
Jul 3, 202615.5916.1315.5915.8615.860.57%23,677
Jul 2, 202615.0015.9115.0015.7715.772.70%24,142
Jul 1, 202614.6615.5914.6015.3515.352.99%23,317
Jun 30, 202614.9015.0914.6214.9114.912.79%37,332
Jun 29, 202614.9014.9014.3214.5014.50-4.29%23,890
Jun 26, 202614.7015.1714.4715.1515.153.17%37,049
Jun 25, 202614.1914.7614.1014.6914.693.09%58,981
Jun 24, 202614.5514.5913.8114.2514.25-3.26%69,363
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%85,794
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