Sierra Madre Gold and Silver Ltd. (FRA:409)
Germany · Delayed Price · Currency is EUR 1.020
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | - | -6.25% | - |
| Aug 25, 2026 | 1.01 | 1.06 | 0.98 | 1.06 | 1.06 | 0.96% | 42,800 |
| Aug 24, 2026 | 1.04 | 1.06 | 1.00 | 1.05 | 1.05 | 1.36% | 50,500 |
| Aug 21, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | 2.99% | 7,591 |
| Aug 20, 2026 | 1.04 | 1.08 | 1.00 | 1.00 | 1.00 | 6.60% | 10,409 |
| Aug 19, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -4.08% | - |
| Aug 18, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | - | 8,792 |
| Aug 17, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 6.06% | 10,500 |
| Aug 14, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -2.84% | - |
| Aug 13, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.94% | - |
| Aug 12, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | 0.42% | 3,500 |
| Aug 11, 2026 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -4.40% | 13,292 |
| Aug 10, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 7.53% | 11,000 |
| Aug 7, 2026 | 0.85 | 0.96 | 0.85 | 0.93 | 0.93 | 10.85% | 10,298 |
| Aug 6, 2026 | 0.88 | 0.89 | 0.84 | 0.84 | 0.84 | -2.89% | 5,761 |
| Aug 5, 2026 | 0.78 | 0.89 | 0.78 | 0.86 | 0.86 | 13.68% | 16,000 |
| Aug 4, 2026 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 3.83% | 1,000 |
| Aug 3, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.97% | - |
| Jul 31, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -3.59% | 12,681 |
| Jul 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.01% | 8,000 |
| Jul 29, 2026 | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | -5.19% | 6,000 |
| Jul 28, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -6.10% | 10,000 |
| 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 |