Santacruz Silver Mining Ltd. (FRA:1SZ0)
Germany · Delayed Price · Currency is EUR 7.39
-0.22 (-2.89%)
Last updated: Apr 24, 2026, 4:12 PM CET
FRA:1SZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.33% | - |
| Apr 22, 2026 | 7.38 | 7.51 | 7.28 | 7.51 | 7.51 | -3.10% | 465 |
| Apr 21, 2026 | 7.63 | 7.75 | 7.63 | 7.75 | 7.75 | 1.04% | 890 |
| Apr 20, 2026 | 7.62 | 7.67 | 7.62 | 7.67 | 7.67 | -0.90% | 250 |
| Apr 17, 2026 | 7.59 | 8.30 | 7.59 | 7.74 | 7.74 | 4.17% | 17,520 |
| Apr 16, 2026 | 7.61 | 7.61 | 7.43 | 7.43 | 7.43 | -1.85% | 219 |
| Apr 15, 2026 | 7.61 | 7.76 | 7.57 | 7.57 | 7.57 | -0.92% | 1,750 |
| Apr 14, 2026 | 7.24 | 7.75 | 7.24 | 7.64 | 7.64 | 14.20% | 5,079 |
| Apr 13, 2026 | 6.71 | 6.71 | 6.69 | 6.69 | 6.69 | -2.48% | 300 |
| Apr 10, 2026 | 6.89 | 6.97 | 6.86 | 6.86 | 6.86 | -0.58% | 1,200 |
| Apr 9, 2026 | 6.73 | 6.91 | 6.73 | 6.90 | 6.90 | 3.14% | 200 |
| Apr 8, 2026 | 7.19 | 7.34 | 6.69 | 6.69 | 6.69 | -1.62% | 4,250 |
| Apr 7, 2026 | 6.96 | 7.03 | 6.80 | 6.80 | 6.80 | 1.34% | 450 |
| Apr 2, 2026 | 6.63 | 6.71 | 6.63 | 6.71 | 6.71 | -5.23% | 500 |
| Apr 1, 2026 | 7.40 | 7.61 | 7.08 | 7.08 | 7.08 | -3.54% | 15,310 |
| Mar 31, 2026 | 6.77 | 7.34 | 6.77 | 7.34 | 7.34 | 9.88% | 6,639 |
| Mar 30, 2026 | 6.79 | 7.07 | 6.68 | 6.68 | 6.68 | 2.61% | 1,150 |
| Mar 27, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 3.01% | - |
| Mar 26, 2026 | 6.66 | 6.70 | 6.32 | 6.32 | 6.32 | -13.19% | 5,675 |
| Mar 25, 2026 | 7.05 | 7.34 | 7.05 | 7.28 | 7.28 | 8.49% | 2,390 |
| Mar 24, 2026 | 6.46 | 6.71 | 6.46 | 6.71 | 6.71 | 1.51% | 7,758 |
| Mar 23, 2026 | 5.55 | 6.76 | 5.55 | 6.61 | 6.61 | 8.90% | 11,109 |
| Mar 20, 2026 | 6.42 | 6.77 | 6.07 | 6.07 | 6.07 | -6.62% | 6,109 |
| Mar 19, 2026 | 6.67 | 6.67 | 6.01 | 6.50 | 6.50 | -5.25% | 16,495 |
| Mar 18, 2026 | 7.63 | 7.63 | 6.86 | 6.86 | 6.86 | -9.62% | 2,849 |
| Mar 17, 2026 | 7.69 | 7.80 | 7.51 | 7.59 | 7.59 | 0.80% | 1,710 |
| Mar 16, 2026 | 8.05 | 8.05 | 7.50 | 7.53 | 7.53 | -7.27% | 19,798 |
| Mar 13, 2026 | 8.41 | 8.45 | 8.12 | 8.12 | 8.12 | -7.41% | 4,975 |
| Mar 12, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.27% | - |
| Mar 11, 2026 | 8.97 | 8.97 | 8.66 | 8.66 | 8.66 | -5.36% | 3,903 |
| Mar 10, 2026 | 8.85 | 9.49 | 8.85 | 9.15 | 9.15 | 10.51% | 1,820 |
| Mar 9, 2026 | 8.49 | 8.49 | 8.28 | 8.28 | 8.28 | -5.69% | 3,285 |
| Mar 6, 2026 | 8.69 | 8.80 | 8.59 | 8.78 | 8.78 | 4.52% | 455 |
| Mar 5, 2026 | 8.90 | 9.05 | 8.40 | 8.40 | 8.40 | -8.20% | 1,398 |
| Mar 4, 2026 | 9.44 | 9.64 | 9.15 | 9.15 | 9.15 | -3.89% | 352 |
| Mar 3, 2026 | 9.78 | 10.08 | 9.12 | 9.52 | 9.52 | -8.64% | 5,004 |
| Mar 2, 2026 | 10.68 | 10.90 | 10.20 | 10.42 | 10.42 | - | 2,180 |
| Feb 27, 2026 | 10.46 | 10.86 | 10.42 | 10.42 | 10.42 | 0.39% | 1,320 |
| Feb 26, 2026 | 10.34 | 10.38 | 9.96 | 10.38 | 10.38 | -2.81% | 4,325 |
| Feb 25, 2026 | 10.66 | 10.76 | 10.52 | 10.68 | 10.68 | 5.95% | 2,345 |
| Feb 24, 2026 | 10.24 | 10.36 | 10.02 | 10.08 | 10.08 | -3.63% | 2,715 |
| Feb 23, 2026 | 9.82 | 10.60 | 9.76 | 10.46 | 10.46 | 8.96% | 8,521 |
| Feb 20, 2026 | 8.54 | 9.60 | 8.54 | 9.60 | 9.60 | 12.41% | 9,978 |
| Feb 19, 2026 | 8.32 | 8.54 | 8.32 | 8.54 | 8.54 | 6.62% | 15,830 |
| Feb 18, 2026 | 7.65 | 8.01 | 7.58 | 8.01 | 8.01 | 6.23% | 661 |
| Feb 17, 2026 | 8.14 | 8.20 | 7.54 | 7.54 | 7.54 | -7.82% | 5,865 |
| Feb 16, 2026 | 8.51 | 8.62 | 8.05 | 8.18 | 8.18 | -5.98% | 3,666 |
| Feb 13, 2026 | 8.50 | 8.81 | 8.50 | 8.70 | 8.70 | 3.69% | 325 |
| Feb 12, 2026 | 9.76 | 9.76 | 8.34 | 8.39 | 8.39 | -15.76% | 4,032 |
| Feb 11, 2026 | 9.84 | 10.26 | 9.76 | 9.96 | 9.96 | 4.29% | 2,900 |