Sibanye Stillwater Limited (FRA:47V)
Germany · Delayed Price · Currency is EUR 2.670
+0.060 (2.30%)
Last updated: Aug 26, 2026, 6:05 PM CET
FRA:47V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.64 | 2.68 | 2.55 | 2.67 | 2.67 | 2.30% | 6,050 |
| Aug 25, 2026 | 2.62 | 2.75 | 2.61 | 2.61 | 2.61 | -4.74% | 5,000 |
| Aug 24, 2026 | 2.81 | 2.81 | 2.61 | 2.74 | 2.74 | 1.11% | 7,773 |
| Aug 21, 2026 | 2.48 | 2.71 | 2.48 | 2.71 | 2.71 | 7.11% | 500 |
| Aug 20, 2026 | 2.42 | 2.53 | 2.42 | 2.53 | 2.53 | 2.85% | 12,495 |
| Aug 19, 2026 | 2.20 | 2.46 | 2.20 | 2.46 | 2.46 | 9.33% | 6,016 |
| Aug 18, 2026 | 2.31 | 2.39 | 2.25 | 2.25 | 2.25 | -6.25% | 26,409 |
| Aug 17, 2026 | 2.37 | 2.40 | 2.37 | 2.40 | 2.40 | 3.00% | 2,850 |
| Aug 14, 2026 | 2.22 | 2.44 | 2.22 | 2.33 | 2.33 | -2.10% | 27,600 |
| Aug 13, 2026 | 2.33 | 2.38 | 2.30 | 2.38 | 2.38 | -3.25% | 8,000 |
| Aug 12, 2026 | 2.26 | 2.46 | 2.26 | 2.46 | 2.46 | 2.50% | 7,209 |
| Aug 11, 2026 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 0.84% | 14,147 |
| Aug 10, 2026 | 2.24 | 2.50 | 2.24 | 2.38 | 2.38 | - | 12,050 |
| Aug 7, 2026 | 2.23 | 2.38 | 2.23 | 2.38 | 2.38 | 8.18% | 29,544 |
| Aug 6, 2026 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | - | 3,250 |
| Aug 5, 2026 | 2.18 | 2.20 | 2.17 | 2.20 | 2.20 | 10.00% | 3,566 |
| Aug 4, 2026 | 1.86 | 2.05 | 1.86 | 2.00 | 2.00 | 7.24% | 1,826 |
| Aug 3, 2026 | 1.88 | 1.96 | 1.87 | 1.87 | 1.87 | -2.10% | 1,200 |
| Jul 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.97% | - |
| Jul 30, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 2.49% | 250 |
| Jul 29, 2026 | 1.82 | 1.92 | 1.81 | 1.81 | 1.81 | -0.55% | 7,280 |
| Jul 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jul 27, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -3.95% | 7,300 |
| Jul 24, 2026 | 1.82 | 2.00 | 1.82 | 1.90 | 1.90 | 4.68% | 27,800 |
| Jul 23, 2026 | 1.92 | 2.03 | 1.82 | 1.82 | 1.82 | -6.92% | 200 |
| Jul 22, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 9.24% | 7,500 |
| Jul 21, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 3.48% | 8,500 |
| Jul 20, 2026 | 1.74 | 1.78 | 1.73 | 1.73 | 1.73 | -1.71% | 19,002 |
| Jul 17, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -2.50% | 32,700 |
| Jul 16, 2026 | 1.82 | 1.90 | 1.80 | 1.80 | 1.80 | -6.25% | 2,350 |
| Jul 15, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.92 | 5.49% | 3,000 |
| Jul 14, 2026 | 1.85 | 1.91 | 1.82 | 1.82 | 1.82 | -1.09% | 10,027 |
| Jul 13, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -3.92% | 160 |
| Jul 10, 2026 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 1.86% | 2,000 |
| Jul 9, 2026 | 1.86 | 1.92 | 1.81 | 1.88 | 1.88 | 4.44% | 50,275 |
| Jul 8, 2026 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -5.26% | 2,400 |
| Jul 7, 2026 | 1.89 | 1.98 | 1.89 | 1.90 | 1.90 | -5.94% | 19,300 |
| Jul 6, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | - | 2,525 |
| Jul 3, 2026 | 1.95 | 2.03 | 1.94 | 2.02 | 2.02 | 7.45% | 4,001 |
| Jul 2, 2026 | 1.86 | 1.93 | 1.84 | 1.88 | 1.88 | -3.09% | 5,063 |
| Jul 1, 2026 | 1.81 | 1.97 | 1.81 | 1.94 | 1.94 | 3.74% | 15,059 |
| Jun 30, 2026 | 1.89 | 1.94 | 1.75 | 1.87 | 1.87 | -7.43% | 190,795 |
| Jun 29, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | -0.49% | 2,396 |
| Jun 26, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 7.41% | 600 |
| Jun 25, 2026 | 1.84 | 1.93 | 1.84 | 1.89 | 1.89 | -4.55% | 15,500 |
| Jun 24, 2026 | 1.95 | 1.98 | 1.87 | 1.98 | 1.98 | -2.94% | 4,500 |
| Jun 23, 2026 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 1.49% | 4,027 |
| Jun 22, 2026 | 2.00 | 2.09 | 2.00 | 2.01 | 2.01 | 1.52% | 15,600 |
| Jun 19, 2026 | 2.00 | 2.11 | 1.98 | 1.98 | 1.98 | -10.81% | 8,597 |
| Jun 18, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | -5.53% | 1,200 |