Sierra Madre Gold and Silver Ltd. (FRA:409)
Germany · Delayed Price · Currency is EUR 1.120
-0.040 (-3.45%)
At close: Jan 7, 2026
FRA:409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -8.57% | 2,000 |
| Nov 13, 2025 | 0.78 | 0.78 | 0.70 | 0.70 | 0.70 | 9.37% | 8,800 |
| Nov 12, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -9.22% | 5,000 |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.76% | - |
| Nov 10, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 14.17% | 1,444 |
| Nov 7, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 9.48% | 30,000 |
| Nov 6, 2025 | 0.71 | 0.71 | 0.58 | 0.58 | 0.58 | -17.14% | 14,068 |
| Nov 5, 2025 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | -6.67% | 28,125 |
| Nov 4, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -7.41% | - |
| Nov 3, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | -0.61% | - |
| Oct 31, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 30, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.87% | 500 |
| Oct 29, 2025 | 0.81 | 0.85 | 0.80 | 0.80 | 0.80 | - | 8,200 |
| Oct 28, 2025 | 0.73 | 0.80 | 0.70 | 0.80 | 0.80 | 0.63% | 37,346 |
| Oct 27, 2025 | 0.85 | 0.87 | 0.78 | 0.80 | 0.80 | -9.66% | 8,307 |