Santacruz Silver Mining Ltd. (FRA:1SZ0)
Germany · Delayed Price · Currency is EUR 10.02
-1.74 (-14.80%)
At close: Jan 30, 2026
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.44 | 11.76 | 8.65 | 10.02 | 10.02 | -14.80% | 91,783 |
| Jan 29, 2026 | 13.14 | 13.14 | 10.88 | 11.76 | 11.76 | -7.84% | 53,067 |
| Jan 28, 2026 | 13.78 | 13.96 | 12.76 | 12.76 | 12.76 | 1.75% | 4,711 |
| Jan 27, 2026 | 13.44 | 13.86 | 11.96 | 12.54 | 12.54 | -4.27% | 44,628 |
| Jan 26, 2026 | 13.62 | 14.88 | 13.10 | 13.10 | 13.10 | -0.91% | 25,905 |
| Jan 23, 2026 | 12.56 | 13.48 | 12.40 | 13.22 | 13.22 | 10.91% | 13,161 |
| Jan 22, 2026 | 10.70 | 12.28 | 10.66 | 11.92 | 11.92 | 13.52% | 9,871 |
| Jan 21, 2026 | 10.68 | 11.18 | 10.50 | 10.50 | 10.50 | 0.77% | 6,510 |
| Jan 20, 2026 | 10.05 | 10.58 | 9.98 | 10.42 | 10.42 | 1.56% | 16,989 |
| Jan 19, 2026 | 10.06 | 10.45 | 10.06 | 10.26 | 10.26 | 4.91% | 19,383 |
| Jan 16, 2026 | 9.65 | 9.80 | 9.44 | 9.78 | 9.78 | 0.93% | 8,687 |
| Jan 15, 2026 | 9.04 | 9.92 | 9.04 | 9.69 | 9.69 | 1.47% | 3,132 |
| Jan 14, 2026 | 9.67 | 9.90 | 9.11 | 9.55 | 9.55 | 0.53% | 27,732 |
| Jan 13, 2026 | 9.63 | 10.16 | 9.50 | 9.50 | 9.50 | -1.96% | 26,935 |
| Jan 12, 2026 | 9.24 | 9.85 | 9.24 | 9.69 | 9.69 | 7.67% | 19,420 |
| Jan 9, 2026 | 8.32 | 9.00 | 8.32 | 9.00 | 9.00 | 9.36% | 1,797 |
| Jan 8, 2026 | 8.55 | 8.55 | 8.16 | 8.23 | 8.23 | -4.86% | 2,136 |
| Jan 7, 2026 | 8.56 | 8.90 | 8.50 | 8.65 | 8.65 | -3.67% | 4,850 |
| Jan 6, 2026 | 8.46 | 8.99 | 8.25 | 8.98 | 8.98 | 8.59% | 8,423 |
| Jan 5, 2026 | 8.27 | 8.35 | 8.27 | 8.27 | 8.27 | 2.22% | 423 |
| Jan 2, 2026 | 8.57 | 8.65 | 7.75 | 8.09 | 8.09 | -11.29% | 20,965 |
| Dec 30, 2025 | 8.85 | 9.14 | 8.85 | 9.12 | 9.12 | 6.17% | 3,361 |
| Dec 29, 2025 | 8.39 | 9.17 | 8.34 | 8.59 | 8.59 | 7.37% | 30,978 |
| Dec 23, 2025 | 7.69 | 8.00 | 7.57 | 8.00 | 8.00 | 4.58% | 5,289 |
| Dec 22, 2025 | 7.41 | 7.92 | 7.41 | 7.65 | 7.65 | 5.81% | 6,452 |
| Dec 19, 2025 | 7.08 | 7.43 | 7.08 | 7.23 | 7.23 | 2.26% | 5,753 |
| Dec 18, 2025 | 7.48 | 7.52 | 7.06 | 7.07 | 7.07 | -9.48% | 12,453 |
| Dec 17, 2025 | 7.88 | 8.05 | 7.72 | 7.81 | 7.81 | 4.69% | 6,469 |
| Dec 16, 2025 | 7.81 | 7.87 | 7.33 | 7.46 | 7.46 | -5.16% | 13,158 |
| Dec 15, 2025 | 8.73 | 9.20 | 7.87 | 7.87 | 7.87 | -5.76% | 3,688 |
| Dec 12, 2025 | 8.90 | 9.15 | 8.20 | 8.35 | 8.35 | -12.19% | 7,828 |
| Dec 11, 2025 | 8.42 | 9.55 | 8.42 | 9.51 | 9.51 | 10.64% | 2,638 |
| Dec 10, 2025 | 1.86 | 8.59 | 1.86 | 8.59 | 8.59 | 14.38% | 855 |
| Dec 9, 2025 | 6.94 | 7.60 | 6.94 | 7.51 | 7.51 | 5.86% | 2,628 |
| Dec 8, 2025 | 7.37 | 7.37 | 7.10 | 7.10 | 7.10 | -2.53% | 1,186 |
| Dec 5, 2025 | 7.02 | 7.59 | 7.02 | 7.28 | 7.28 | 3.53% | 13,712 |
| Dec 4, 2025 | 7.42 | 7.46 | 6.92 | 7.03 | 7.03 | -5.38% | 14,967 |
| Dec 3, 2025 | 7.02 | 7.43 | 7.02 | 7.43 | 7.43 | 4.26% | 4,692 |
| Dec 2, 2025 | 7.16 | 7.21 | 6.70 | 7.13 | 7.13 | -0.34% | 11,141 |
| Dec 1, 2025 | 5.91 | 7.15 | 5.91 | 7.15 | 7.15 | 19.36% | 21,335 |
| Nov 28, 2025 | 5.87 | 6.18 | 4.95 | 5.99 | 5.99 | 1.77% | 26,397 |
| Nov 27, 2025 | 5.73 | 5.96 | 5.73 | 5.89 | 5.89 | 2.22% | 6,046 |
| Nov 26, 2025 | 4.87 | 5.76 | 4.87 | 5.76 | 5.76 | 18.23% | 3,050 |
| Nov 25, 2025 | 4.79 | 4.98 | 4.79 | 4.87 | 4.87 | 5.73% | 2,505 |
| Nov 24, 2025 | 4.70 | 4.79 | 4.61 | 4.61 | 4.61 | 6.67% | 1,717 |
| Nov 21, 2025 | 4.39 | 4.39 | 4.28 | 4.32 | 4.32 | -6.90% | 12,550 |
| Nov 20, 2025 | 4.58 | 4.73 | 4.58 | 4.64 | 4.64 | -4.92% | 900 |
| Nov 19, 2025 | 4.65 | 4.97 | 4.65 | 4.88 | 4.88 | 6.64% | 8,433 |
| Nov 18, 2025 | 4.38 | 4.58 | 4.31 | 4.58 | 4.58 | -3.05% | 4,200 |
| Nov 17, 2025 | 4.80 | 4.88 | 4.72 | 4.72 | 4.72 | -0.84% | 2,990 |