Sibanye Stillwater Limited (FRA:47V)
Germany · Delayed Price · Currency is EUR 2.600
-0.090 (-3.35%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:47V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.72 | 2.72 | 2.69 | 2.69 | 2.69 | -5.28% | 732 |
| Apr 22, 2026 | 2.71 | 2.85 | 2.71 | 2.84 | 2.84 | 3.27% | 2,169 |
| Apr 21, 2026 | 2.78 | 2.90 | 2.75 | 2.75 | 2.75 | -1.79% | 11,917 |
| Apr 20, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -6.98% | 10,000 |
| Apr 17, 2026 | 2.76 | 3.02 | 2.75 | 3.01 | 3.01 | 6.74% | 36,878 |
| Apr 16, 2026 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | 2.55% | 628 |
| Apr 15, 2026 | 2.79 | 2.79 | 2.75 | 2.75 | 2.75 | -0.36% | 3,500 |
| Apr 14, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Apr 13, 2026 | 2.67 | 2.81 | 2.65 | 2.78 | 2.78 | -1.77% | 1,841 |
| Apr 10, 2026 | 2.77 | 2.83 | 2.70 | 2.83 | 2.83 | -1.05% | 816 |
| Apr 9, 2026 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | -2.39% | 1,350 |
| Apr 8, 2026 | 2.71 | 2.93 | 2.71 | 2.93 | 2.93 | 11.83% | 392 |
| Apr 7, 2026 | 2.70 | 2.77 | 2.55 | 2.62 | 2.62 | -2.60% | 2,850 |
| Apr 2, 2026 | 2.53 | 2.69 | 2.51 | 2.69 | 2.69 | -3.24% | 5,200 |
| Apr 1, 2026 | 2.60 | 2.80 | 2.60 | 2.78 | 2.78 | 3.73% | 34,504 |
| Mar 31, 2026 | 2.46 | 2.68 | 2.46 | 2.68 | 2.68 | 9.84% | 8,143 |
| Mar 30, 2026 | 2.47 | 2.63 | 2.40 | 2.44 | 2.44 | -4.69% | 12,915 |
| 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 |