Santacruz Silver Mining Ltd. (FRA:1SZ0)
Germany · Delayed Price · Currency is EUR 7.17
-0.01 (-0.14%)
Last updated: Jun 3, 2026, 8:34 AM CET
FRA:1SZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.18 | 7.18 | 7.15 | 7.17 | - | -0.14% | 540 |
| 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 |
| 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 |