South32 Limited (FRA:32Z)
Germany · Delayed Price · Currency is EUR 1.929
+0.063 (3.38%)
At close: Dec 19, 2025
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | 3.38% | 8,777 |
| Dec 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.47% | - |
| Dec 17, 2025 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 4.11% | 1,111 |
| Dec 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.41% | - |
| Dec 15, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | -0.86% | 500 |
| Dec 12, 2025 | 1.96 | 2.04 | 1.96 | 1.98 | 1.98 | 2.33% | 1,695 |
| Dec 11, 2025 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 0.78% | 4,132 |
| Dec 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Dec 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Dec 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.08% | - |
| Dec 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.36% | 72 |
| Dec 4, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 2.42% | 758 |
| Dec 3, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 4.30% | 10,232 |
| Dec 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.14% | 1,000 |
| 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 |