Wheaton Precious Metals Corp. (ETR:SII)
Germany · Delayed Price · Currency is EUR 108.25
+4.35 (4.19%)
At close: Mar 27, 2026
ETR:SII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 105.75 | 108.25 | 103.40 | 108.25 | 108.25 | 4.19% | 2,990 |
| Mar 26, 2026 | 105.40 | 106.55 | 101.75 | 103.90 | 103.90 | -1.98% | 11,438 |
| Mar 25, 2026 | 109.50 | 111.15 | 105.35 | 106.00 | 106.00 | 1.63% | 7,126 |
| Mar 24, 2026 | 102.75 | 104.30 | 101.00 | 104.30 | 104.30 | 1.91% | 6,284 |
| Mar 23, 2026 | 93.94 | 104.05 | 93.22 | 102.35 | 102.35 | 0.94% | 11,451 |
| Mar 20, 2026 | 106.30 | 108.65 | 100.70 | 101.40 | 101.40 | -2.64% | 9,824 |
| Mar 19, 2026 | 107.95 | 107.95 | 102.00 | 104.15 | 104.15 | -8.68% | 11,505 |
| Mar 18, 2026 | 119.45 | 120.15 | 113.00 | 114.05 | 114.05 | -5.08% | 4,952 |
| Mar 17, 2026 | 120.30 | 122.85 | 119.70 | 120.15 | 120.15 | 1.14% | 3,917 |
| Mar 16, 2026 | 120.95 | 123.95 | 118.80 | 118.80 | 118.80 | -3.84% | 9,012 |
| Mar 13, 2026 | 127.75 | 129.15 | 123.05 | 123.55 | 123.55 | -2.87% | 2,370 |
| Mar 12, 2026 | 127.95 | 128.95 | 125.45 | 127.20 | 127.20 | 0.24% | 4,021 |
| Mar 11, 2026 | 129.35 | 129.65 | 125.60 | 126.90 | 126.90 | -2.65% | 4,722 |
| Mar 10, 2026 | 128.50 | 130.80 | 128.40 | 130.35 | 130.35 | 4.91% | 9,089 |
| Mar 9, 2026 | 122.65 | 125.70 | 120.30 | 124.25 | 124.25 | -2.82% | 4,780 |
| Mar 6, 2026 | 127.75 | 128.70 | 124.60 | 127.85 | 127.85 | 0.59% | 6,874 |
| Mar 5, 2026 | 133.10 | 135.00 | 126.45 | 127.10 | 127.10 | -4.00% | 3,225 |
| Mar 4, 2026 | 133.45 | 135.80 | 130.40 | 132.40 | 132.40 | 0.68% | 3,992 |
| Mar 3, 2026 | 140.00 | 140.20 | 126.90 | 131.50 | 131.50 | -4.92% | 18,559 |
| Mar 2, 2026 | 144.85 | 146.70 | 136.70 | 138.30 | 138.30 | 0.88% | 6,654 |
| Feb 27, 2026 | 137.25 | 138.80 | 135.55 | 137.10 | 137.10 | 2.20% | 2,584 |
| Feb 26, 2026 | 133.50 | 134.40 | 131.70 | 134.15 | 134.15 | -0.63% | 1,634 |
| Feb 25, 2026 | 134.60 | 136.00 | 133.05 | 135.00 | 135.00 | 2.62% | 4,038 |
| Feb 24, 2026 | 130.95 | 132.50 | 129.25 | 131.55 | 131.55 | 1.00% | 4,581 |
| Feb 23, 2026 | 128.30 | 132.05 | 128.30 | 130.25 | 130.25 | 4.70% | 6,473 |
| Feb 20, 2026 | 124.85 | 126.10 | 122.55 | 124.40 | 124.40 | 0.89% | 3,916 |
| Feb 19, 2026 | 124.40 | 124.45 | 121.75 | 123.30 | 123.30 | -0.28% | 3,332 |
| Feb 18, 2026 | 121.85 | 123.70 | 120.75 | 123.65 | 123.65 | 3.34% | 2,792 |
| Feb 17, 2026 | 121.55 | 121.55 | 117.10 | 119.65 | 119.65 | -3.00% | 4,696 |
| Feb 16, 2026 | 123.00 | 123.35 | 122.05 | 123.35 | 123.35 | 0.33% | 2,494 |
| Feb 13, 2026 | 119.40 | 122.95 | 118.05 | 122.95 | 122.95 | 1.44% | 7,208 |
| Feb 12, 2026 | 125.90 | 126.00 | 120.65 | 121.20 | 121.20 | -2.30% | 2,753 |
| Feb 11, 2026 | 123.00 | 126.50 | 122.30 | 124.05 | 124.05 | 2.01% | 3,284 |
| Feb 10, 2026 | 118.05 | 121.70 | 117.85 | 121.60 | 121.60 | 3.05% | 2,927 |
| Feb 9, 2026 | 117.65 | 118.25 | 115.60 | 118.00 | 118.00 | 2.61% | 2,497 |
| Feb 6, 2026 | 110.05 | 116.00 | 110.05 | 115.00 | 115.00 | 1.68% | 7,369 |
| Feb 5, 2026 | 115.80 | 117.90 | 111.90 | 113.10 | 113.10 | -2.46% | 12,755 |
| Feb 4, 2026 | 119.40 | 119.75 | 115.50 | 115.95 | 115.95 | -1.07% | 5,809 |
| Feb 3, 2026 | 119.15 | 120.05 | 115.50 | 117.20 | 117.20 | 5.35% | 9,161 |
| Feb 2, 2026 | 104.90 | 114.90 | 103.75 | 111.25 | 111.25 | -4.22% | 26,317 |
| Jan 30, 2026 | 120.70 | 123.05 | 111.75 | 116.15 | 116.15 | -8.00% | 21,191 |
| Jan 29, 2026 | 133.50 | 134.90 | 124.25 | 126.25 | 126.25 | -1.56% | 6,779 |
| Jan 28, 2026 | 127.35 | 129.35 | 125.60 | 128.25 | 128.25 | 4.65% | 6,447 |
| Jan 27, 2026 | 126.60 | 128.00 | 120.05 | 122.55 | 122.55 | -4.30% | 12,745 |
| Jan 26, 2026 | 128.20 | 130.10 | 127.40 | 128.05 | 128.05 | 3.02% | 14,933 |
| Jan 23, 2026 | 124.10 | 124.75 | 121.80 | 124.30 | 124.30 | 1.10% | 7,151 |
| Jan 22, 2026 | 118.90 | 123.45 | 117.60 | 122.95 | 122.95 | 2.63% | 5,511 |
| Jan 21, 2026 | 124.30 | 125.00 | 118.40 | 119.80 | 119.80 | -0.91% | 7,190 |
| Jan 20, 2026 | 119.75 | 120.90 | 119.25 | 120.90 | 120.90 | 1.34% | 9,807 |
| Jan 19, 2026 | 117.15 | 119.95 | 117.15 | 119.30 | 119.30 | 2.67% | 5,922 |