South32 Limited (FRA:32Z)
Germany · Delayed Price · Currency is EUR 3.020
-0.034 (-1.11%)
Last updated: Oct 9, 2026, 8:07 AM CET
FRA:32Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.11% | 1,740 |
| Oct 8, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 0.10% | 1,740 |
| Oct 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.97% | 519 |
| Oct 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.02% | 500 |
| Oct 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Oct 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | - |
| Oct 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.97% | 2,000 |
| Sep 30, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.96% | - |
| Sep 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.20% | - |
| Sep 28, 2026 | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | -1.47% | 2,226 |
| Sep 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.37% | - |
| Sep 24, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.92% | 840 |
| Sep 23, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.68% | 1 |
| Sep 22, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.03% | - |
| Sep 21, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.63% | 500 |
| Sep 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.69% | - |
| Sep 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.44% | - |
| Sep 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.00 | 5.21% | - |
| Sep 15, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.85 | -2.03% | 330 |
| Sep 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -1.76% | - |
| Sep 11, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.97 | -0.56% | - |
| Sep 10, 2026 | 3.17 | 3.17 | 3.03 | 3.03 | 2.98 | -6.08% | 3,400 |
| Sep 9, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | 2.15% | - |
| Sep 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 1.35% | - |
| Sep 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -0.57% | - |
| Sep 4, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.08 | -4.69% | - |
| Sep 3, 2026 | 3.12 | 3.29 | 3.12 | 3.29 | 3.24 | 6.48% | 600 |
| Sep 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.04 | -2.22% | - |
| Sep 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 1.19% | - |
| Aug 31, 2026 | 3.10 | 3.21 | 3.10 | 3.12 | 3.07 | -1.83% | 1,950 |
| Aug 28, 2026 | 3.15 | 3.18 | 3.15 | 3.18 | 3.13 | -0.31% | 252 |
| Aug 27, 2026 | 3.14 | 3.19 | 3.14 | 3.19 | 3.14 | 2.84% | 100 |
| Aug 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 0.65% | - |
| Aug 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | 0.98% | - |
| Aug 24, 2026 | 2.93 | 3.06 | 2.93 | 3.05 | 3.00 | 2.69% | 785 |
| Aug 21, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.92 | 1.71% | - |
| Aug 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | 2.46% | 2,000 |
| Aug 19, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.81 | -1.72% | - |
| Aug 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | -1.59% | - |
| Aug 17, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.90 | 4.10% | 100 |
| Aug 14, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.79 | -5.32% | - |
| Aug 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | - | 2,000 |
| Aug 12, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | 0.61% | 2,000 |
| Aug 11, 2026 | 3.08 | 3.08 | 2.94 | 2.97 | 2.93 | -2.24% | 7,883 |
| Aug 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | 3.44% | - |
| Aug 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | 0.51% | - |
| Aug 6, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.88 | 0.65% | 930 |
| Aug 5, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.86 | 0.17% | - |
| Aug 4, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.86 | 6.42% | 1,000 |
| Aug 3, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.68 | 0.29% | - |