Santacruz Silver Mining Ltd. (FRA:1SZ0)
Germany · Delayed Price · Currency is EUR 5.89
+0.10 (1.73%)
At close: Jun 26, 2026
FRA:1SZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | -0.14% | 800 |
| May 18, 2026 | 7.43 | 7.63 | 7.38 | 7.38 | 7.38 | -0.67% | 600 |
| May 15, 2026 | 7.84 | 7.86 | 7.30 | 7.43 | 7.43 | -7.47% | 9,800 |
| May 14, 2026 | 8.49 | 8.78 | 8.03 | 8.03 | 8.03 | -7.91% | 1,225 |
| May 13, 2026 | 8.66 | 8.72 | 8.60 | 8.72 | 8.72 | 10.38% | 3,268 |
| May 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| May 11, 2026 | 7.62 | 8.10 | 7.42 | 8.10 | 8.10 | 6.16% | 2,150 |
| May 8, 2026 | 7.47 | 7.65 | 7.47 | 7.63 | 7.63 | -0.78% | 200 |
| May 7, 2026 | 7.61 | 7.90 | 7.61 | 7.69 | 7.69 | 6.36% | 3,605 |
| May 6, 2026 | 6.71 | 7.23 | 6.71 | 7.23 | 7.23 | 6.01% | 11,070 |
| May 5, 2026 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 0.44% | 1,000 |
| May 4, 2026 | 6.98 | 6.98 | 6.79 | 6.79 | 6.79 | 0.15% | 17 |
| Apr 30, 2026 | 6.52 | 6.91 | 6.52 | 6.78 | 6.78 | 3.67% | 3,770 |
| Apr 29, 2026 | 6.65 | 6.69 | 6.54 | 6.54 | 6.54 | -2.68% | 1,220 |
| Apr 28, 2026 | 7.06 | 7.06 | 6.66 | 6.72 | 6.72 | -5.49% | 2,728 |
| Apr 27, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.79% | - |
| Apr 24, 2026 | 7.29 | 7.39 | 7.29 | 7.39 | 7.39 | -2.89% | 1,650 |
| 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 |