Hanetf ICAV - Sprott Silver Miners and Physical Silver ETF (ETR:SLVM)
Germany · Delayed Price · Currency is EUR 6.63
+0.09 (1.36%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SLVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.57 | 6.67 | 6.40 | 6.63 | 6.63 | 1.36% | 5,250 |
| Sep 21, 2026 | 6.55 | 6.70 | 6.53 | 6.54 | 6.54 | 0.03% | 32,373 |
| Sep 18, 2026 | 6.76 | 6.76 | 6.51 | 6.54 | 6.54 | 0.12% | 32,363 |
| Sep 17, 2026 | 6.28 | 6.64 | 6.28 | 6.53 | 6.53 | 4.51% | 13,551 |
| Sep 16, 2026 | 6.39 | 6.41 | 6.25 | 6.25 | 6.25 | 1.23% | 29,204 |
| Sep 15, 2026 | 6.30 | 6.37 | 6.17 | 6.18 | 6.18 | -0.06% | 8,524 |
| Sep 14, 2026 | 6.41 | 6.47 | 6.18 | 6.18 | 6.18 | -6.35% | 8,105 |
| Sep 11, 2026 | 6.55 | 6.77 | 6.48 | 6.60 | 6.60 | -0.86% | 10,283 |
| Sep 10, 2026 | 6.95 | 6.95 | 6.58 | 6.66 | 6.66 | -3.27% | 19,869 |
| Sep 9, 2026 | 6.76 | 6.95 | 6.76 | 6.88 | 6.88 | 0.91% | 8,146 |
| Sep 8, 2026 | 6.84 | 6.85 | 6.74 | 6.82 | 6.82 | -0.16% | 5,737 |
| Sep 7, 2026 | 6.82 | 6.86 | 6.70 | 6.83 | 6.83 | -0.25% | 1,941 |
| Sep 4, 2026 | 7.03 | 7.03 | 6.77 | 6.85 | 6.85 | -1.08% | 14,073 |
| Sep 3, 2026 | 6.79 | 7.05 | 6.79 | 6.92 | 6.92 | 3.01% | 11,855 |
| Sep 2, 2026 | 6.52 | 6.77 | 6.44 | 6.72 | 6.72 | 1.85% | 23,642 |
| Sep 1, 2026 | 6.75 | 6.79 | 6.32 | 6.60 | 6.60 | -1.58% | 16,021 |
| Aug 31, 2026 | 6.95 | 6.95 | 6.63 | 6.70 | 6.70 | -4.49% | 26,707 |
| Aug 28, 2026 | 7.17 | 7.23 | 6.90 | 7.02 | 7.02 | 0.20% | 19,252 |
| Aug 27, 2026 | 6.96 | 7.09 | 6.88 | 7.00 | 7.00 | 2.58% | 18,401 |
| Aug 26, 2026 | 6.97 | 6.97 | 6.82 | 6.83 | 6.83 | -0.47% | 13,803 |
| Aug 25, 2026 | 6.79 | 6.86 | 6.60 | 6.86 | 6.86 | 1.34% | 19,569 |
| Aug 24, 2026 | 6.81 | 6.86 | 6.73 | 6.77 | 6.77 | -0.18% | 43,642 |
| Aug 21, 2026 | 6.82 | 6.99 | 6.74 | 6.78 | 6.78 | 0.27% | 34,565 |
| Aug 20, 2026 | 6.74 | 6.86 | 6.51 | 6.76 | 6.76 | 2.01% | 18,514 |
| Aug 19, 2026 | 6.23 | 6.63 | 6.10 | 6.63 | 6.63 | 7.28% | 9,256 |
| Aug 18, 2026 | 6.45 | 6.45 | 6.18 | 6.18 | 6.18 | -5.23% | 13,331 |
| Aug 17, 2026 | 6.47 | 6.53 | 6.40 | 6.52 | 6.52 | 1.34% | 15,790 |
| Aug 14, 2026 | 6.43 | 6.55 | 6.26 | 6.44 | 6.44 | 0.67% | 20,559 |
| Aug 13, 2026 | 6.54 | 6.54 | 6.35 | 6.39 | 6.39 | -2.53% | 100,629 |
| Aug 12, 2026 | 6.63 | 6.78 | 6.56 | 6.56 | 6.56 | 2.15% | 41,637 |
| Aug 11, 2026 | 6.36 | 6.54 | 6.35 | 6.42 | 6.42 | -0.28% | 34,362 |
| Aug 10, 2026 | 6.37 | 6.48 | 6.28 | 6.44 | 6.44 | 3.21% | 31,840 |
| Aug 7, 2026 | 6.00 | 6.37 | 6.00 | 6.24 | 6.24 | 5.50% | 48,490 |
| Aug 6, 2026 | 5.98 | 6.04 | 5.89 | 5.91 | 5.91 | -1.40% | 5,416 |
| Aug 5, 2026 | 5.86 | 6.01 | 5.76 | 6.00 | 6.00 | 7.74% | 82,337 |
| Aug 4, 2026 | 5.38 | 5.58 | 5.37 | 5.57 | 5.57 | 6.89% | 22,315 |
| Aug 3, 2026 | 5.16 | 5.24 | 5.11 | 5.21 | 5.21 | -0.27% | 2,381 |
| Jul 31, 2026 | 5.35 | 5.35 | 5.14 | 5.22 | 5.22 | 0.27% | 12,755 |
| Jul 30, 2026 | 5.17 | 5.22 | 5.15 | 5.21 | 5.21 | 1.68% | 1,872 |
| Jul 29, 2026 | 5.33 | 5.39 | 5.12 | 5.12 | 5.12 | -3.45% | 9,705 |
| Jul 28, 2026 | 5.44 | 5.45 | 5.19 | 5.30 | 5.30 | -2.07% | 12,411 |
| Jul 27, 2026 | 5.49 | 5.57 | 5.36 | 5.42 | 5.42 | -1.33% | 14,209 |
| Jul 24, 2026 | 5.31 | 5.50 | 5.31 | 5.49 | 5.49 | 2.77% | 4,218 |
| Jul 23, 2026 | 5.56 | 5.56 | 5.34 | 5.34 | 5.34 | -5.84% | 29,319 |
| Jul 22, 2026 | 5.46 | 5.70 | 5.46 | 5.67 | 5.67 | 5.06% | 8,865 |
| Jul 21, 2026 | 5.32 | 5.40 | 5.30 | 5.40 | 5.40 | 5.86% | 32,793 |
| Jul 20, 2026 | 5.11 | 5.23 | 5.10 | 5.10 | 5.10 | 0.43% | 3,897 |
| Jul 17, 2026 | 5.08 | 5.14 | 5.00 | 5.08 | 5.08 | -1.13% | 5,975 |
| Jul 16, 2026 | 5.32 | 5.33 | 5.14 | 5.14 | 5.14 | -1.87% | 21,275 |
| Jul 15, 2026 | 5.40 | 5.47 | 5.00 | 5.23 | 5.23 | -4.09% | 2,494 |