Sibanye Stillwater Limited (FRA:47VS)
Germany · Delayed Price · Currency is EUR 11.10
-0.30 (-2.63%)
Last updated: Dec 2, 2025, 8:09 AM CET
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | - | 4,050 |
| Nov 28, 2025 | 10.60 | 11.40 | 10.60 | 11.40 | 11.40 | 7.55% | 2,280 |
| Nov 27, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1,500 |
| Nov 26, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 0.94% | 2,910 |
| Nov 25, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 9.28% | 5,000 |
| Nov 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Nov 21, 2025 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -3.11% | 1,000 |
| Nov 20, 2025 | 10.00 | 10.40 | 9.65 | 9.65 | 9.65 | -6.31% | 2,700 |
| Nov 19, 2025 | 9.55 | 10.30 | 9.55 | 10.30 | 10.30 | 11.96% | 400 |
| Nov 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Nov 17, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -1.55% | 2,700 |
| Nov 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Nov 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Nov 12, 2025 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 3.11% | 125 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | -0.52% | 4,000 |
| Nov 10, 2025 | 9.60 | 9.85 | 9.60 | 9.70 | 9.70 | 7.78% | 2,506 |
| Nov 7, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 4.65% | 100 |
| Nov 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Nov 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Nov 4, 2025 | 8.85 | 8.85 | 8.40 | 8.40 | 8.40 | -6.15% | 250 |
| Nov 3, 2025 | 9.20 | 9.30 | 8.90 | 8.95 | 8.95 | -4.28% | 2,298 |
| Oct 31, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Oct 30, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | -0.53% | 531 |
| Oct 29, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 8.72% | 1,075 |
| Oct 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -7.53% | - |
| Oct 27, 2025 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | -1.06% | 6,091 |
| Oct 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Oct 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 11.11% | 60 |
| Oct 22, 2025 | 9.05 | 9.05 | 8.50 | 8.55 | 8.55 | -2.29% | 1,250 |
| Oct 21, 2025 | 9.70 | 9.70 | 8.75 | 8.75 | 8.75 | -12.06% | 2,685 |
| Oct 20, 2025 | 9.70 | 10.00 | 9.70 | 9.95 | 9.95 | 1.02% | 650 |
| Oct 17, 2025 | 11.00 | 11.00 | 9.60 | 9.85 | 9.85 | -12.05% | 6,032 |
| Oct 16, 2025 | 10.40 | 11.20 | 10.40 | 11.20 | 11.20 | 7.69% | 1,200 |
| Oct 15, 2025 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 4.52% | 1,600 |
| Oct 14, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -3.40% | 1,650 |
| Oct 13, 2025 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 7.29% | 1,200 |
| Oct 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -8.57% | - |
| Oct 9, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 2,017 |
| Oct 8, 2025 | 9.95 | 10.70 | 9.95 | 10.40 | 10.40 | 8.33% | 937 |
| Oct 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Oct 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Oct 2, 2025 | 9.75 | 9.85 | 9.50 | 9.50 | 9.50 | -5.94% | 296 |
| Oct 1, 2025 | 9.55 | 10.10 | 9.50 | 10.10 | 10.10 | 5.76% | 1,480 |
| Sep 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | 220 |
| Sep 29, 2025 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | - | 755 |
| Sep 26, 2025 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | 6.67% | 3,200 |
| Sep 25, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 3.45% | 725 |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Sep 23, 2025 | 8.35 | 9.00 | 8.35 | 8.90 | 8.90 | 4.71% | 460 |