Sibanye Stillwater Limited (FRA:47V)
Germany · Delayed Price · Currency is EUR 3.340
+0.180 (5.70%)
Last updated: Feb 20, 2026, 9:26 PM CET
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.20 | 3.34 | 3.19 | 3.34 | 3.34 | 5.70% | 21,339 |
| Feb 19, 2026 | 3.33 | 3.33 | 3.16 | 3.16 | 3.16 | -3.36% | 4,804 |
| Feb 18, 2026 | 3.41 | 3.41 | 3.20 | 3.27 | 3.27 | -2.68% | 10,000 |
| Feb 17, 2026 | 3.37 | 3.40 | 3.30 | 3.36 | 3.36 | -4.82% | 7,389 |
| Feb 16, 2026 | 3.54 | 3.58 | 3.42 | 3.53 | 3.53 | 3.22% | 6,088 |
| Feb 13, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | 0.59% | 6,200 |
| Feb 12, 2026 | 3.73 | 3.73 | 3.40 | 3.40 | 3.40 | -8.60% | 7,450 |
| Feb 11, 2026 | 3.56 | 3.73 | 3.56 | 3.72 | 3.72 | 7.51% | 2,000 |
| Feb 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Feb 9, 2026 | 3.61 | 3.61 | 3.42 | 3.54 | 3.54 | -0.56% | 31,162 |
| Feb 6, 2026 | 3.28 | 3.56 | 3.28 | 3.56 | 3.56 | 5.33% | 8,010 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.27 | 3.38 | 3.38 | -6.11% | 75,915 |
| Feb 4, 2026 | 3.80 | 3.92 | 3.60 | 3.60 | 3.60 | -1.10% | 27,085 |
| Feb 3, 2026 | 3.70 | 3.78 | 3.56 | 3.64 | 3.64 | 2.54% | 33,220 |
| Feb 2, 2026 | 3.20 | 3.64 | 3.20 | 3.55 | 3.55 | -3.79% | 32,610 |
| Jan 30, 2026 | 3.95 | 4.05 | 3.31 | 3.69 | 3.69 | -10.00% | 99,603 |
| Jan 29, 2026 | 4.48 | 4.50 | 4.03 | 4.10 | 4.10 | -3.53% | 60,114 |
| Jan 28, 2026 | 4.29 | 4.40 | 4.24 | 4.25 | 4.25 | 5.20% | 12,884 |
| Jan 27, 2026 | 4.17 | 4.25 | 3.89 | 4.04 | 4.04 | 0.50% | 36,720 |
| Jan 26, 2026 | 4.20 | 4.32 | 4.02 | 4.02 | 4.02 | -1.23% | 52,272 |
| Jan 23, 2026 | 3.93 | 4.15 | 3.88 | 4.07 | 4.07 | 3.56% | 22,900 |
| Jan 22, 2026 | 3.75 | 3.93 | 3.69 | 3.93 | 3.93 | 5.08% | 20,560 |
| Jan 21, 2026 | 3.73 | 3.80 | 3.56 | 3.74 | 3.74 | 6.25% | 16,975 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.51 | 3.52 | 3.52 | -6.88% | 12,667 |
| Jan 19, 2026 | 3.70 | 3.78 | 3.67 | 3.78 | 3.78 | 7.39% | 11,951 |
| Jan 16, 2026 | 3.64 | 3.70 | 3.52 | 3.52 | 3.52 | -6.38% | 3,461 |
| Jan 15, 2026 | 3.75 | 3.79 | 3.59 | 3.76 | 3.76 | 0.80% | 28,547 |
| Jan 14, 2026 | 3.78 | 3.91 | 3.66 | 3.73 | 3.73 | 3.32% | 10,661 |
| Jan 13, 2026 | 3.53 | 3.79 | 3.53 | 3.61 | 3.61 | -0.55% | 7,097 |
| Jan 12, 2026 | 3.49 | 3.66 | 3.49 | 3.63 | 3.63 | 8.36% | 33,048 |
| Jan 9, 2026 | 3.33 | 3.41 | 3.26 | 3.35 | 3.35 | 3.08% | 10,992 |
| Jan 8, 2026 | 3.40 | 3.40 | 3.16 | 3.25 | 3.25 | -4.41% | 5,950 |
| Jan 7, 2026 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | 1.49% | 4,730 |
| Jan 6, 2026 | 3.25 | 3.38 | 3.25 | 3.35 | 3.35 | 1.21% | 5,200 |
| Jan 5, 2026 | 3.17 | 3.31 | 3.17 | 3.31 | 3.31 | 12.20% | 13,245 |
| Jan 2, 2026 | 3.30 | 3.30 | 2.95 | 2.95 | 2.95 | -7.81% | 37,598 |
| Dec 30, 2025 | 3.06 | 3.25 | 3.06 | 3.20 | 3.20 | 5.61% | 6,140 |
| Dec 29, 2025 | 3.33 | 3.33 | 3.00 | 3.03 | 3.03 | -8.18% | 30,230 |
| Dec 23, 2025 | 3.20 | 3.32 | 3.20 | 3.30 | 3.30 | 1.23% | 15,685 |
| Dec 22, 2025 | 3.19 | 3.26 | 3.15 | 3.26 | 3.26 | 5.16% | 27,500 |
| Dec 19, 2025 | 2.92 | 3.10 | 2.92 | 3.10 | 3.10 | 2.99% | 10,997 |
| Dec 18, 2025 | 3.00 | 3.01 | 2.94 | 3.01 | 3.01 | 3.08% | 4,045 |
| Dec 17, 2025 | 2.99 | 3.04 | 2.87 | 2.92 | 2.92 | - | 30,728 |
| Dec 16, 2025 | 2.84 | 2.94 | 2.84 | 2.92 | 2.92 | -1.02% | 6,855 |
| Dec 15, 2025 | 2.89 | 2.96 | 2.89 | 2.95 | 2.95 | 5.73% | 20,395 |
| Dec 12, 2025 | 2.75 | 2.91 | 2.75 | 2.79 | 2.79 | 0.72% | 317,090 |
| Dec 11, 2025 | 2.65 | 2.77 | 2.65 | 2.77 | 2.77 | 2.97% | 6,345 |
| Dec 10, 2025 | 2.72 | 2.77 | 2.69 | 2.69 | 2.69 | 1.13% | 1,200 |
| Dec 9, 2025 | 2.65 | 2.72 | 2.64 | 2.66 | 2.66 | -2.92% | 2,888 |
| Dec 8, 2025 | 2.67 | 2.75 | 2.66 | 2.74 | 2.74 | 0.74% | 8,781 |