South32 Limited (FRA:32Z)
Germany · Delayed Price · Currency is EUR 3.010
+0.050 (1.69%)
At close: Sep 18, 2026
FRA:32Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | -2.23% | - |
| Jul 30, 2026 | 2.71 | 2.78 | 2.71 | 2.78 | 2.74 | 2.36% | 130 |
| Jul 29, 2026 | 2.73 | 2.73 | 2.72 | 2.72 | 2.67 | 0.18% | 5,000 |
| Jul 28, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.67 | - | - |
| Jul 27, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.67 | - | 2,000 |
| Jul 24, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.67 | -3.21% | - |
| Jul 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | 3.09% | 500 |
| Jul 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.67 | 4.46% | - |
| Jul 21, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | 7.30% | - |
| Jul 20, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.39 | 0.96% | - |
| Jul 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.36 | -3.54% | - |
| Jul 16, 2026 | 2.41 | 2.49 | 2.41 | 2.49 | 2.45 | -1.07% | 100 |
| Jul 15, 2026 | 2.43 | 2.52 | 2.43 | 2.52 | 2.48 | 1.00% | 360 |
| Jul 14, 2026 | 2.40 | 2.49 | 2.40 | 2.49 | 2.45 | 2.77% | 800 |
| Jul 13, 2026 | 2.36 | 2.48 | 2.36 | 2.42 | 2.39 | -1.10% | 2,685 |