South32 Limited (FRA:32Z)
Germany · Delayed Price · Currency is EUR 1.822
-0.008 (-0.44%)
Last updated: Dec 1, 2025, 8:11 AM CET
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.44% | - |
| Nov 28, 2025 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 0.60% | 2,900 |
| Nov 27, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.48% | 1,950 |
| Nov 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.34% | 2,000 |
| Nov 25, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | -0.73% | 431 |
| Nov 24, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 5.95% | 2,630 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.81% | 1,900 |
| Nov 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.33% | - |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.54% | - |
| Nov 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.27% | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.51% | 8,770 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.37% | - |
| Nov 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.61% | - |
| Nov 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.41% | 294 |
| Nov 11, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.11% | 300 |
| Nov 10, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 5.41% | 130 |
| Nov 7, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -1.06% | 2,677 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.60% | - |
| Nov 5, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.53% | 2,912 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.08% | - |
| Nov 3, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 1.12% | 10,000 |
| Oct 31, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 125 |
| Oct 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2,000 |
| Oct 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.54% | - |
| Oct 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.07% | 170 |
| Oct 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Oct 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.90% | - |
| Oct 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Oct 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.76% | - |
| Oct 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.72% | - |
| Oct 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.53% | - |
| Oct 17, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.40% | 9,117 |
| Oct 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.87% | - |
| Oct 15, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.49% | 4,000 |
| Oct 14, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.69% | 819 |
| Oct 13, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | -1.93% | 810 |
| Oct 10, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -2.65% | 750 |
| Oct 9, 2025 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 7.67% | 12,700 |
| Oct 8, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.94% | 500 |
| Oct 7, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 4.05% | 1,000 |
| Oct 6, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 1.12% | 9,033 |
| Oct 3, 2025 | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | 5.84% | 2,900 |
| Oct 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.20% | - |
| Oct 1, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.46% | 35 |
| Sep 30, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 0.20% | 15,000 |
| Sep 29, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 4.40% | 998 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.48% | - |
| Sep 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.82% | - |
| Sep 24, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | -0.34% | 1,200 |
| Sep 23, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 1.86% | 575 |