Skip to main content
logo
First Majestic Silver Corp. (ETR:FMV)
Germany flag Germany · Delayed Price · Currency is EUR
17.41
-0.39 (-2.19%)
Apr 23, 2026, 5:35 PM CET

ETR:FMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202617.5717.6717.2417.4117.41-2.19%53,608
Apr 22, 202617.7218.0017.2717.8017.802.53%91,089
Apr 21, 202618.0318.2717.2017.3617.36-3.64%147,048
Apr 20, 202617.8418.0917.7218.0218.02-5.21%111,697
Apr 17, 202617.8619.2717.7919.0119.015.47%99,656
Apr 16, 202618.1618.2817.8518.0218.021.04%78,538
Apr 15, 202618.2118.3717.6617.8417.84-2.81%106,640
Apr 14, 202617.9418.3517.8818.3518.355.22%82,971
Apr 13, 202617.1517.7017.1317.4417.44-1.86%180,639
Apr 10, 202617.6417.9117.5017.7717.771.48%97,873
Apr 9, 202617.8018.2817.1817.5117.51-4.63%189,388
Apr 8, 202619.6519.8618.1418.3618.361.32%191,973
Apr 7, 202618.5318.6617.8018.1218.12-4.53%123,135
Apr 2, 202618.1019.2717.8218.9818.98-3.34%187,584
Apr 1, 202618.9719.6418.5619.6419.648.48%234,205
Mar 31, 202617.5618.2617.5418.1018.102.03%120,186
Mar 30, 202618.0118.5017.4517.7417.74-0.73%193,696
Mar 27, 202617.2518.0616.6317.8717.874.66%187,066
Mar 26, 202617.3417.8916.9717.0817.08-5.61%179,750
Mar 25, 202618.4718.6117.6518.0918.094.90%237,263
Mar 24, 202616.6217.5216.3917.2517.255.44%181,396
Mar 23, 202614.6016.8914.6016.3616.361.21%462,116
Mar 20, 202616.7116.9515.9116.1616.16-0.74%291,187
Mar 19, 202616.8816.8815.6316.2816.28-9.40%434,686
Mar 18, 202619.0119.0417.5017.9717.97-4.54%164,967
Mar 17, 202619.1119.6218.6018.8318.830.40%80,430
Mar 16, 202619.3120.1318.7318.7518.75-6.02%260,761
Mar 13, 202620.9621.4519.8919.9519.95-8.11%119,915
Mar 12, 202622.5922.5921.3021.7121.71-1.32%105,145
Mar 11, 202622.9823.1921.6422.0022.00-5.70%82,345
Mar 10, 202623.0423.6522.8823.3323.337.51%165,235
Mar 9, 202621.3821.8920.7321.7021.70-3.90%133,677
Mar 6, 202623.1923.1921.6522.5822.58-1.70%207,045
Mar 5, 202624.7324.9822.7822.9722.97-8.60%77,308
Mar 4, 202624.9125.5524.5625.1325.132.53%148,763
Mar 3, 202626.0626.2123.3424.5124.51-6.84%273,896
Mar 2, 202628.4028.5225.7026.3126.31-1.20%296,127
Feb 27, 202626.5326.9526.0326.6326.633.54%97,327
Feb 26, 202624.7725.7224.2725.7225.711.42%101,825
Feb 25, 202625.4225.8724.9625.3625.355.05%129,150
Feb 24, 202624.0124.3723.2724.1424.13-1.23%109,969
Feb 23, 202623.4424.9423.2524.4424.4312.21%236,141
Feb 20, 202621.1722.1321.0021.7821.774.16%242,340
Feb 19, 202619.4821.1619.1820.9120.909.82%242,991
Feb 18, 202618.6819.0918.5019.0419.034.99%136,468
Feb 17, 202618.6418.7717.4218.1418.13-5.65%239,226
Feb 16, 202619.1919.2518.9119.2219.21-0.52%34,922
Feb 13, 202618.6619.3718.3819.3219.313.54%188,576
Feb 12, 202619.8020.0018.5718.6618.65-5.40%64,091
Feb 11, 202620.5821.0419.4819.7319.72-1.57%139,140