Sibanye Stillwater Limited (FRA:47V)
Germany · Delayed Price · Currency is EUR 2.560
+0.180 (7.56%)
At close: Mar 27, 2026
FRA:47V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.41 | 2.60 | 2.41 | 2.56 | 2.56 | 7.56% | 3,064 |
| Mar 26, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -8.46% | 19,325 |
| Mar 25, 2026 | 2.47 | 2.67 | 2.47 | 2.60 | 2.60 | 4.00% | 8,546 |
| Mar 24, 2026 | 2.55 | 2.55 | 2.43 | 2.50 | 2.50 | 0.40% | 22,830 |
| Mar 23, 2026 | 2.19 | 2.49 | 2.14 | 2.49 | 2.49 | 5.96% | 49,898 |
| Mar 20, 2026 | 2.50 | 2.56 | 2.35 | 2.35 | 2.35 | -1.26% | 11,198 |
| Mar 19, 2026 | 2.57 | 2.57 | 2.28 | 2.38 | 2.38 | -10.19% | 20,651 |
| Mar 18, 2026 | 2.76 | 2.76 | 2.57 | 2.65 | 2.65 | -9.56% | 20,400 |
| Mar 17, 2026 | 2.79 | 2.96 | 2.79 | 2.93 | 2.86 | 4.64% | 12,673 |
| Mar 16, 2026 | 2.72 | 3.00 | 2.72 | 2.80 | 2.73 | 2.94% | 11,660 |
| Mar 13, 2026 | 2.88 | 2.99 | 2.70 | 2.72 | 2.66 | -5.23% | 19,660 |
| Mar 12, 2026 | 2.85 | 3.00 | 2.85 | 2.87 | 2.80 | -2.71% | 18,198 |
| Mar 11, 2026 | 3.05 | 3.05 | 2.88 | 2.95 | 2.88 | -3.28% | 4,400 |
| Mar 10, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 2.98 | 1.67% | 520 |
| Mar 9, 2026 | 2.97 | 3.00 | 2.80 | 3.00 | 2.93 | 3.45% | 14,350 |
| Mar 6, 2026 | 3.02 | 3.02 | 2.86 | 2.90 | 2.83 | -3.97% | 12,690 |
| Mar 5, 2026 | 3.11 | 3.18 | 3.02 | 3.02 | 2.95 | -9.85% | 12,510 |
| Mar 4, 2026 | 3.11 | 3.35 | 3.11 | 3.35 | 3.27 | 5.02% | 3,869 |
| Mar 3, 2026 | 3.47 | 3.47 | 2.97 | 3.19 | 3.12 | -11.88% | 13,055 |
| Mar 2, 2026 | 3.79 | 3.92 | 3.61 | 3.62 | 3.54 | -5.48% | 10,025 |
| Feb 27, 2026 | 3.57 | 3.83 | 3.57 | 3.83 | 3.74 | 11.99% | 65,521 |
| Feb 26, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.34 | -5.26% | 1,650 |
| Feb 25, 2026 | 3.33 | 3.61 | 3.33 | 3.61 | 3.53 | 10.06% | 5,793 |
| Feb 24, 2026 | 3.40 | 3.54 | 3.28 | 3.28 | 3.20 | -3.24% | 7,000 |
| Feb 23, 2026 | 3.32 | 3.39 | 3.28 | 3.39 | 3.31 | 1.50% | 1,000 |
| Feb 20, 2026 | 3.20 | 3.34 | 3.19 | 3.34 | 3.26 | 5.70% | 21,339 |
| Feb 19, 2026 | 3.33 | 3.33 | 3.16 | 3.16 | 3.09 | -3.36% | 4,804 |
| Feb 18, 2026 | 3.41 | 3.41 | 3.20 | 3.27 | 3.19 | -2.68% | 10,000 |
| Feb 17, 2026 | 3.37 | 3.40 | 3.30 | 3.36 | 3.28 | -4.82% | 7,389 |
| Feb 16, 2026 | 3.54 | 3.58 | 3.42 | 3.53 | 3.45 | 3.22% | 6,088 |
| Feb 13, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.34 | 0.59% | 6,200 |
| Feb 12, 2026 | 3.73 | 3.73 | 3.40 | 3.40 | 3.32 | -8.60% | 7,450 |
| Feb 11, 2026 | 3.56 | 3.73 | 3.56 | 3.72 | 3.63 | 7.51% | 2,000 |
| Feb 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | -2.26% | - |
| Feb 9, 2026 | 3.61 | 3.61 | 3.42 | 3.54 | 3.46 | -0.56% | 31,162 |
| Feb 6, 2026 | 3.28 | 3.56 | 3.28 | 3.56 | 3.48 | 5.33% | 8,010 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.27 | 3.38 | 3.30 | -6.11% | 75,915 |
| Feb 4, 2026 | 3.80 | 3.92 | 3.60 | 3.60 | 3.52 | -1.10% | 27,085 |
| Feb 3, 2026 | 3.70 | 3.78 | 3.56 | 3.64 | 3.56 | 2.54% | 33,220 |
| Feb 2, 2026 | 3.20 | 3.64 | 3.20 | 3.55 | 3.47 | -3.79% | 32,610 |
| Jan 30, 2026 | 3.95 | 4.05 | 3.31 | 3.69 | 3.60 | -10.00% | 99,603 |
| Jan 29, 2026 | 4.48 | 4.50 | 4.03 | 4.10 | 4.00 | -3.53% | 60,114 |
| Jan 28, 2026 | 4.29 | 4.40 | 4.24 | 4.25 | 4.15 | 5.20% | 12,884 |
| Jan 27, 2026 | 4.17 | 4.25 | 3.89 | 4.04 | 3.95 | 0.50% | 36,720 |
| Jan 26, 2026 | 4.20 | 4.32 | 4.02 | 4.02 | 3.93 | -1.23% | 52,272 |
| Jan 23, 2026 | 3.93 | 4.15 | 3.88 | 4.07 | 3.98 | 3.56% | 22,900 |
| Jan 22, 2026 | 3.75 | 3.93 | 3.69 | 3.93 | 3.84 | 5.08% | 20,560 |
| Jan 21, 2026 | 3.73 | 3.80 | 3.56 | 3.74 | 3.65 | 6.25% | 16,975 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.51 | 3.52 | 3.44 | -6.88% | 12,667 |
| Jan 19, 2026 | 3.70 | 3.78 | 3.67 | 3.78 | 3.69 | 7.39% | 11,951 |