Sierra Madre Gold and Silver Ltd. (FRA:409)
Germany · Delayed Price · Currency is EUR 1.670
-0.090 (-5.11%)
At close: Jan 28, 2026
FRA:409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.53 | 1.54 | 1.36 | 1.45 | 1.45 | -7.64% | 118,445 |
| Jan 29, 2026 | 1.75 | 1.75 | 1.50 | 1.57 | 1.57 | -5.99% | 181,789 |
| Jan 28, 2026 | 1.81 | 1.83 | 1.64 | 1.67 | 1.67 | -5.11% | 41,327 |
| Jan 27, 2026 | 1.84 | 1.85 | 1.60 | 1.76 | 1.76 | 0.57% | 100,950 |
| Jan 26, 2026 | 1.98 | 2.04 | 1.70 | 1.75 | 1.75 | -4.89% | 296,403 |
| Jan 23, 2026 | 1.71 | 1.88 | 1.69 | 1.84 | 1.84 | 15.00% | 450,878 |
| Jan 22, 2026 | 1.71 | 1.75 | 1.60 | 1.60 | 1.60 | - | 127,551 |
| Jan 21, 2026 | 1.76 | 1.82 | 1.52 | 1.60 | 1.60 | -1.23% | 133,187 |
| Jan 20, 2026 | 1.88 | 2.10 | 1.62 | 1.62 | 1.62 | -11.96% | 153,226 |
| Jan 19, 2026 | 1.66 | 1.87 | 1.66 | 1.84 | 1.84 | 16.46% | 231,266 |
| Jan 16, 2026 | 1.53 | 1.62 | 1.50 | 1.58 | 1.58 | 2.60% | 70,740 |
| Jan 15, 2026 | 1.39 | 1.57 | 1.38 | 1.54 | 1.54 | 5.48% | 215,805 |
| Jan 14, 2026 | 1.33 | 1.46 | 1.32 | 1.46 | 1.46 | 13.18% | 183,849 |
| Jan 13, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 21,550 |
| Jan 12, 2026 | 1.35 | 1.38 | 1.26 | 1.27 | 1.27 | 1.60% | 118,428 |
| Jan 9, 2026 | 1.16 | 1.29 | 1.14 | 1.25 | 1.25 | 15.74% | 151,327 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 76,735 |
| Jan 7, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 2,759 |
| Jan 6, 2026 | 1.18 | 1.18 | 1.10 | 1.16 | 1.16 | 6.42% | 102,166 |
| Jan 5, 2026 | 1.13 | 1.24 | 1.07 | 1.09 | 1.09 | 1.87% | 239,732 |
| Jan 2, 2026 | 1.17 | 1.17 | 1.04 | 1.07 | 1.07 | -10.08% | 14,000 |
| Dec 30, 2025 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 14.42% | 4,500 |
| Dec 29, 2025 | 1.24 | 1.24 | 1.04 | 1.04 | 1.04 | 2.97% | 101,031 |
| Dec 23, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 1,000 |
| Dec 22, 2025 | 0.93 | 1.03 | 0.92 | 1.02 | 1.02 | 9.68% | 61,520 |
| Dec 19, 2025 | 1.07 | 1.15 | 0.93 | 0.93 | 0.93 | -13.08% | 169,920 |
| Dec 18, 2025 | 1.00 | 1.07 | 0.90 | 1.07 | 1.07 | 18.89% | 93,117 |
| Dec 17, 2025 | 0.98 | 1.00 | 0.90 | 0.90 | 0.90 | -5.76% | 1,900 |
| Dec 16, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 4.95% | 24,000 |
| Dec 15, 2025 | 0.94 | 0.97 | 0.91 | 0.91 | 0.91 | -1.62% | 1,020 |
| Dec 12, 2025 | 0.98 | 0.98 | 0.89 | 0.93 | 0.93 | -7.04% | 35,111 |
| Dec 11, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 0.51% | 51,800 |
| Dec 10, 2025 | 0.89 | 0.99 | 0.89 | 0.99 | 0.99 | 8.20% | 13,420 |
| Dec 9, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 2.23% | 10,000 |
| Dec 8, 2025 | 0.89 | 0.94 | 0.88 | 0.90 | 0.90 | 5.29% | 155,937 |
| Dec 5, 2025 | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | 4.94% | 16,700 |
| Dec 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.18% | 2,000 |
| Dec 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.97% | - |
| Dec 2, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -5.63% | - |
| Dec 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 11.89% | 7,792 |
| Nov 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.72% | - |
| Nov 27, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 7.30% | 10,000 |
| Nov 26, 2025 | 0.69 | 0.72 | 0.69 | 0.69 | 0.69 | 0.74% | - |
| Nov 25, 2025 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | 4.62% | 1,428 |
| Nov 24, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 1,500 |
| Nov 21, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -9.59% | - |
| Nov 20, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | 4,000 |
| Nov 19, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 9.23% | 1,000 |
| Nov 18, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -4.41% | - |
| Nov 17, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 6.25% | - |