Santacruz Silver Mining Ltd. (FRA:1SZ0)
Germany · Delayed Price · Currency is EUR 5.57
-0.04 (-0.71%)
Last updated: Jul 28, 2026, 12:51 PM CET
FRA:1SZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | - | -2.50% | - |
| 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 |
| Jun 17, 2026 | 6.74 | 6.91 | 6.74 | 6.91 | 6.91 | 3.91% | 200 |
| Jun 16, 2026 | 6.48 | 6.65 | 6.48 | 6.65 | 6.65 | 0.76% | 200 |
| Jun 15, 2026 | 6.40 | 6.69 | 6.40 | 6.60 | 6.60 | 10.74% | 13,108 |
| Jun 12, 2026 | 5.80 | 6.05 | 5.80 | 5.96 | 5.96 | 3.47% | 210 |
| Jun 11, 2026 | 5.18 | 5.76 | 5.18 | 5.76 | 5.76 | 9.30% | 200 |
| Jun 10, 2026 | 5.17 | 5.27 | 5.15 | 5.27 | 5.27 | -0.19% | 3,354 |
| Jun 9, 2026 | 5.41 | 5.52 | 5.12 | 5.28 | 5.28 | -5.71% | 6,575 |
| Jun 8, 2026 | 5.50 | 5.60 | 5.48 | 5.60 | 5.60 | -1.93% | 700 |
| Jun 5, 2026 | 6.42 | 6.59 | 5.59 | 5.71 | 5.71 | -14.14% | 10,726 |
| Jun 4, 2026 | 6.43 | 6.65 | 6.43 | 6.65 | 6.65 | 3.10% | 4,751 |
| Jun 3, 2026 | 7.18 | 7.18 | 6.45 | 6.45 | 6.45 | -10.17% | 1,094 |
| Jun 2, 2026 | 7.02 | 7.18 | 7.00 | 7.18 | 7.18 | 4.06% | 620 |
| Jun 1, 2026 | 6.95 | 7.05 | 6.90 | 6.90 | 6.90 | - | 3,012 |
| May 29, 2026 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | 5.50% | 1,250 |
| May 28, 2026 | 6.64 | 6.64 | 6.54 | 6.54 | 6.54 | -4.11% | 200 |
| May 27, 2026 | 6.88 | 6.88 | 6.75 | 6.82 | 6.82 | -2.99% | 2,600 |
| May 26, 2026 | 7.16 | 7.16 | 6.96 | 7.03 | 7.03 | -3.57% | 4,565 |
| May 25, 2026 | 6.94 | 7.30 | 6.94 | 7.29 | 7.29 | 4.59% | 6,500 |
| May 22, 2026 | 6.96 | 7.07 | 6.96 | 6.97 | 6.97 | 1.01% | 295 |
| May 21, 2026 | 7.20 | 7.24 | 6.90 | 6.90 | 6.90 | -1.71% | 244 |
| May 20, 2026 | 7.01 | 7.14 | 6.74 | 7.02 | 7.02 | -4.75% | 2,220 |