Santacruz Silver Mining Ltd. (FRA:1SZ0)
Germany · Delayed Price · Currency is EUR 8.35
+0.27 (3.34%)
At close: Aug 26, 2026
FRA:1SZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.28 | 8.40 | 8.28 | 8.35 | 8.35 | 3.34% | 478 |
| Aug 25, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.77% | - |
| Aug 24, 2026 | 8.18 | 8.31 | 8.18 | 8.31 | 8.31 | -1.54% | 5,368 |
| Aug 21, 2026 | 8.43 | 8.71 | 8.39 | 8.44 | 8.44 | 4.20% | 7,987 |
| Aug 20, 2026 | 8.12 | 8.51 | 8.09 | 8.10 | 8.10 | 1.76% | 3,372 |
| Aug 19, 2026 | 7.09 | 8.13 | 6.93 | 7.96 | 7.96 | 9.49% | 6,275 |
| Aug 18, 2026 | 7.47 | 7.47 | 7.27 | 7.27 | 7.27 | -2.55% | 625 |
| Aug 17, 2026 | 7.59 | 7.59 | 7.46 | 7.46 | 7.46 | -5.81% | 1,650 |
| Aug 14, 2026 | 7.47 | 7.92 | 7.47 | 7.92 | 7.92 | 4.49% | 2,682 |
| Aug 13, 2026 | 7.62 | 7.62 | 7.43 | 7.58 | 7.58 | -2.19% | 1,175 |
| Aug 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 450 |
| Aug 11, 2026 | 7.54 | 7.70 | 7.54 | 7.70 | 7.70 | -0.77% | 7,500 |
| Aug 10, 2026 | 7.38 | 7.76 | 7.32 | 7.76 | 7.76 | 7.33% | 11,449 |
| Aug 7, 2026 | 6.87 | 7.30 | 6.87 | 7.23 | 7.23 | 4.93% | 5,412 |
| Aug 6, 2026 | 6.83 | 6.89 | 6.60 | 6.89 | 6.89 | - | 5,250 |
| Aug 5, 2026 | 6.37 | 6.89 | 6.37 | 6.89 | 6.89 | 17.78% | 6,888 |
| Aug 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.98% | 127 |
| Aug 3, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -6.44% | 200 |
| Jul 31, 2026 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 8.06% | 785 |
| Jul 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.50% | - |
| Jul 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.54% | - |
| Jul 28, 2026 | 5.47 | 5.57 | 5.47 | 5.57 | 5.57 | -0.71% | 200 |
| Jul 27, 2026 | 5.61 | 5.65 | 5.61 | 5.61 | 5.61 | 0.18% | 748 |
| Jul 24, 2026 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | 0.36% | 161 |
| Jul 23, 2026 | 5.85 | 6.00 | 5.58 | 5.58 | 5.58 | -5.26% | 1,222 |
| Jul 22, 2026 | 5.72 | 5.89 | 5.72 | 5.89 | 5.89 | 4.99% | 1,163 |
| Jul 21, 2026 | 5.29 | 5.61 | 5.29 | 5.61 | 5.61 | 6.65% | 7,550 |
| Jul 20, 2026 | 5.16 | 5.34 | 5.16 | 5.26 | 5.26 | 5.20% | 2,840 |
| Jul 17, 2026 | 5.16 | 5.18 | 5.00 | 5.00 | 5.00 | -5.12% | 4,192 |
| Jul 16, 2026 | 5.48 | 5.53 | 5.26 | 5.27 | 5.27 | -2.77% | 1,884 |
| Jul 15, 2026 | 5.61 | 5.69 | 5.42 | 5.42 | 5.42 | -4.91% | 2,820 |
| Jul 14, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 4.01% | 187 |
| Jul 13, 2026 | 5.54 | 5.54 | 5.48 | 5.48 | 5.48 | -5.03% | 828 |
| Jul 10, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.52% | - |
| Jul 9, 2026 | 5.38 | 5.80 | 5.38 | 5.80 | 5.80 | 5.07% | 2,500 |
| Jul 8, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -5.48% | - |
| Jul 7, 2026 | 5.87 | 5.87 | 5.84 | 5.84 | 5.84 | -3.15% | 2,468 |
| Jul 6, 2026 | 6.03 | 6.05 | 6.03 | 6.03 | 6.03 | -1.31% | 550 |
| Jul 3, 2026 | 5.90 | 6.11 | 5.90 | 6.11 | 6.11 | 2.17% | 2,726 |
| Jul 2, 2026 | 5.71 | 6.05 | 5.71 | 5.98 | 5.98 | 5.65% | 9,960 |
| Jul 1, 2026 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | -2.08% | 147 |
| Jun 30, 2026 | 5.66 | 5.78 | 5.63 | 5.78 | 5.78 | 1.40% | 2,600 |
| Jun 29, 2026 | 5.82 | 5.83 | 5.62 | 5.70 | 5.70 | -3.23% | 3,081 |
| Jun 26, 2026 | 5.62 | 5.92 | 5.62 | 5.89 | 5.89 | 1.73% | 5,000 |
| Jun 25, 2026 | 5.57 | 5.79 | 5.57 | 5.79 | 5.79 | 2.84% | 10 |
| Jun 24, 2026 | 5.77 | 5.89 | 5.63 | 5.63 | 5.63 | -3.10% | 500 |
| Jun 23, 2026 | 5.96 | 5.96 | 5.69 | 5.81 | 5.81 | -3.97% | 4,275 |
| Jun 22, 2026 | 6.14 | 6.22 | 6.05 | 6.05 | 6.05 | -1.47% | 3,204 |
| Jun 19, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.60% | - |
| Jun 18, 2026 | 6.65 | 6.65 | 6.24 | 6.24 | 6.24 | -9.70% | 2,230 |