Sierra Madre Gold and Silver Ltd. (FRA:409)
Germany · Delayed Price · Currency is EUR 0.8060
+0.0100 (1.26%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.86 | 0.88 | 0.80 | 0.82 | 0.82 | 1.23% | 52,000 |
| Jul 24, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | 15,464 |
| Jul 23, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -1.96% | 10,000 |
| Jul 22, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 4.46% | 30,000 |
| Jul 21, 2026 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | 3.62% | 22,747 |
| Jul 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.64% | 100 |
| Jul 17, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | - | 4,000 |
| Jul 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.83% | 10,000 |
| Jul 15, 2026 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | -6.41% | 10,000 |
| Jul 14, 2026 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | 5.23% | 5,174 |
| Jul 13, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -2.49% | - |
| Jul 10, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -2.11% | 5,000 |
| Jul 9, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 2.27% | - |
| Jul 8, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -7.26% | - |
| Jul 7, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.25% | - |
| Jul 6, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.62% | - |
| Jul 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.53% | 200 |
| Jul 2, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 1.63% | 5,220 |
| Jul 1, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 5.75% | 5,300 |
| Jun 30, 2026 | 0.86 | 0.92 | 0.86 | 0.87 | 0.87 | -4.92% | 45,800 |
| Jun 29, 2026 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | -0.76% | 19,000 |
| Jun 26, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -2.95% | 10,400 |
| Jun 25, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 2.15% | 10,000 |
| Jun 24, 2026 | 1.01 | 1.01 | 0.92 | 0.93 | 0.93 | -6.06% | 44,062 |
| Jun 23, 2026 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | -2.56% | 12,000 |
| Jun 22, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.79% | 955 |
| Jun 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.55% | - |
| Jun 18, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.05% | 2,612 |
| Jun 17, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -1.89% | 200 |
| Jun 16, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | -2.84% | 20,403 |
| Jun 15, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | 12.59% | 3,700 |
| Jun 12, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 7,300 |
| Jun 11, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 13.46% | 1,000 |
| Jun 10, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -4.23% | 9,300 |
| Jun 9, 2026 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -3.19% | 4,900 |
| Jun 8, 2026 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | 0.20% | 12,000 |
| Jun 5, 2026 | 1.07 | 1.09 | 1.00 | 1.00 | 1.00 | -13.79% | 45,433 |
| Jun 4, 2026 | 1.17 | 1.17 | 1.08 | 1.16 | 1.16 | 4.13% | 15,313 |
| Jun 3, 2026 | 1.17 | 1.20 | 1.04 | 1.11 | 1.11 | -8.39% | 20,300 |
| Jun 2, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | 0.83% | 4,371 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -4.29% | 1,000 |
| May 29, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | 0.64% | - |
| May 28, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | -6.29% | 45,030 |
| May 27, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | 0.15% | 3,498 |
| May 26, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.15% | - |
| May 25, 2026 | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | 12.46% | 100 |
| May 22, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.62% | - |
| May 21, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 5,000 |
| May 20, 2026 | 1.17 | 1.20 | 1.13 | 1.20 | 1.20 | 0.33% | 6,400 |
| May 19, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -4.17% | 2,827 |