Sibanye Stillwater Limited (FRA:47V)
Germany · Delayed Price · Currency is EUR 4.480
+0.230 (5.41%)
Last updated: Jan 29, 2026, 3:21 PM CET
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 2.63 | 2.72 | 2.63 | 2.72 | 2.72 | 1.49% | 8,000 |
| Dec 4, 2025 | 2.66 | 2.71 | 2.60 | 2.68 | 2.68 | 2.68% | 1,020 |
| Dec 3, 2025 | 2.67 | 2.79 | 2.61 | 2.61 | 2.61 | -3.33% | 13,000 |
| Dec 2, 2025 | 2.75 | 2.81 | 2.70 | 2.70 | 2.70 | -5.26% | 7,470 |
| Dec 1, 2025 | 2.90 | 2.90 | 2.81 | 2.85 | 2.85 | -1.04% | 69,168 |
| Nov 28, 2025 | 2.73 | 2.88 | 2.73 | 2.88 | 2.88 | 6.27% | 11,419 |
| Nov 27, 2025 | 2.70 | 2.77 | 2.63 | 2.71 | 2.71 | -1.45% | 9,242 |
| Nov 26, 2025 | 2.57 | 2.75 | 2.57 | 2.75 | 2.75 | 5.77% | 9,730 |
| Nov 25, 2025 | 2.57 | 2.60 | 2.42 | 2.60 | 2.60 | 1.56% | 24,700 |
| Nov 24, 2025 | 2.50 | 2.59 | 2.50 | 2.56 | 2.56 | 7.11% | 7,660 |
| Nov 21, 2025 | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | -4.40% | 3,020 |
| Nov 20, 2025 | 2.53 | 2.60 | 2.45 | 2.50 | 2.50 | 0.40% | 46,239 |
| Nov 19, 2025 | 2.40 | 2.49 | 2.40 | 2.49 | 2.49 | 5.51% | 4,210 |
| Nov 18, 2025 | 2.39 | 2.41 | 2.28 | 2.36 | 2.36 | -0.42% | 42,794 |
| Nov 17, 2025 | 2.43 | 2.49 | 2.37 | 2.37 | 2.37 | -3.27% | 14,432 |