Santacruz Silver Mining Ltd. (FRA:1SZ0)
Germany · Delayed Price · Currency is EUR 7.23
+0.16 (2.26%)
At close: Dec 19, 2025
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.78 | 4.83 | 4.45 | 4.76 | 4.76 | -4.80% | 12,961 |
| Nov 13, 2025 | 5.01 | 5.28 | 5.00 | 5.00 | 5.00 | -3.70% | 4,302 |
| Nov 12, 2025 | 4.58 | 5.19 | 4.58 | 5.19 | 5.19 | 14.06% | 3,897 |
| Nov 11, 2025 | 4.77 | 5.10 | 4.52 | 4.55 | 4.55 | -6.72% | 7,212 |
| Nov 10, 2025 | 4.75 | 5.08 | 4.75 | 4.88 | 4.88 | 11.93% | 22,500 |
| Nov 7, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -0.91% | 2,112 |
| Nov 6, 2025 | 4.40 | 4.55 | 4.40 | 4.40 | 4.40 | 0.92% | 3,187 |
| Nov 5, 2025 | 4.37 | 4.62 | 4.29 | 4.36 | 4.36 | -0.55% | 3,133 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.20 | 4.38 | 4.38 | -5.35% | 11,288 |
| Nov 3, 2025 | 5.05 | 5.05 | 4.48 | 4.63 | 4.63 | -7.80% | 6,451 |
| Oct 31, 2025 | 5.16 | 5.26 | 5.02 | 5.02 | 5.02 | -4.70% | 5,315 |
| Oct 30, 2025 | 4.83 | 5.27 | 4.83 | 5.27 | 5.27 | 3.78% | 3,761 |
| Oct 29, 2025 | 5.03 | 5.40 | 5.03 | 5.08 | 5.08 | 0.95% | 11,975 |
| Oct 28, 2025 | 4.51 | 5.03 | 3.83 | 5.03 | 5.03 | 8.45% | 18,709 |
| Oct 27, 2025 | 5.02 | 5.02 | 4.55 | 4.64 | 4.64 | -7.50% | 10,947 |
| Oct 24, 2025 | 5.12 | 5.17 | 4.97 | 5.02 | 5.02 | -3.24% | 10,500 |
| Oct 23, 2025 | 5.00 | 5.31 | 5.00 | 5.18 | 5.18 | 7.28% | 4,466 |
| Oct 22, 2025 | 4.98 | 5.11 | 4.70 | 4.83 | 4.83 | -2.11% | 10,900 |
| Oct 21, 2025 | 5.47 | 5.47 | 4.75 | 4.94 | 4.94 | -11.60% | 25,128 |
| Oct 20, 2025 | 5.37 | 5.61 | 5.37 | 5.58 | 5.58 | 1.60% | 3,481 |
| Oct 17, 2025 | 6.42 | 6.44 | 5.38 | 5.50 | 5.50 | -15.91% | 16,545 |
| Oct 16, 2025 | 6.10 | 6.54 | 6.09 | 6.54 | 6.54 | 5.28% | 5,502 |
| Oct 15, 2025 | 6.13 | 6.31 | 6.08 | 6.21 | 6.21 | 0.65% | 3,338 |
| Oct 14, 2025 | 6.08 | 6.30 | 6.05 | 6.17 | 6.17 | -1.28% | 9,750 |
| Oct 13, 2025 | 5.83 | 6.25 | 5.83 | 6.25 | 6.25 | 5.54% | 18,971 |