Sibanye Stillwater Limited (FRA:47VS)
Germany · Delayed Price · Currency is EUR 9.70
+0.20 (2.11%)
At close: Mar 27, 2026
FRA:47VS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Mar 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | - |
| Mar 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Mar 24, 2026 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 12.99% | 340 |
| Mar 23, 2026 | 8.40 | 8.85 | 8.40 | 8.85 | 8.85 | -7.33% | 150 |
| Mar 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Mar 19, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.48 | -14.16% | 1,650 |
| Mar 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.05 | 0.89% | - |
| Mar 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.95 | 2.75% | - |
| Mar 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | -6.84% | 1,900 |
| Mar 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.44 | -4.10% | 200 |
| Mar 12, 2026 | 11.50 | 12.20 | 11.50 | 12.20 | 11.93 | - | 200 |
| Mar 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.93 | -3.17% | - |
| Mar 10, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.32 | 9.57% | 1,473 |
| Mar 9, 2026 | 11.30 | 11.80 | 11.30 | 11.50 | 11.24 | -1.71% | 2,327 |
| Mar 6, 2026 | 12.20 | 12.20 | 11.70 | 11.70 | 11.44 | -6.40% | 300 |
| Mar 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.22 | - | - |
| Mar 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.22 | 1.63% | - |
| Mar 3, 2026 | 13.80 | 13.80 | 12.30 | 12.30 | 12.03 | -17.45% | 150 |
| Mar 2, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.57 | 4.93% | 100 |
| Feb 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.88 | 2.16% | - |
| Feb 26, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.59 | -2.11% | 1,729 |
| Feb 25, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 13.88 | 4.41% | 260 |
| Feb 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.30 | - | - |
| Feb 23, 2026 | 13.40 | 13.70 | 13.40 | 13.60 | 13.30 | 5.43% | 700 |
| Feb 20, 2026 | 13.10 | 13.20 | 12.80 | 12.90 | 12.61 | -4.44% | 8,780 |
| Feb 19, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.20 | -1.46% | 500 |
| Feb 18, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.40 | - | 180 |
| Feb 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.40 | -3.52% | 500 |
| Feb 16, 2026 | 14.20 | 14.50 | 14.20 | 14.20 | 13.88 | 3.65% | 318 |
| Feb 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.40 | -3.52% | - |
| Feb 12, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 13.88 | - | 300 |
| Feb 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.88 | 0.71% | - |
| Feb 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.79 | 0.71% | 4,000 |
| Feb 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.69 | 7.69% | 550 |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.71 | -1.52% | 300 |
| Feb 5, 2026 | 13.80 | 13.80 | 13.20 | 13.20 | 12.91 | -12.00% | 1,500 |
| Feb 4, 2026 | 15.10 | 15.30 | 15.00 | 15.00 | 14.67 | 0.67% | 692 |
| Feb 3, 2026 | 14.80 | 14.90 | 14.60 | 14.90 | 14.57 | 6.43% | 1,568 |
| Feb 2, 2026 | 12.20 | 14.00 | 12.20 | 14.00 | 13.69 | -0.71% | 170 |
| Jan 30, 2026 | 15.70 | 15.80 | 14.10 | 14.10 | 13.79 | -15.57% | 23,178 |
| Jan 29, 2026 | 17.90 | 17.90 | 16.50 | 16.70 | 16.33 | -5.11% | 2,868 |
| Jan 28, 2026 | 17.10 | 17.60 | 17.00 | 17.60 | 17.21 | 7.98% | 4,545 |
| Jan 27, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 15.94 | -3.55% | 960 |
| Jan 26, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.52 | 4.32% | 1,212 |
| Jan 23, 2026 | 15.60 | 16.20 | 15.60 | 16.20 | 15.84 | 5.88% | 150 |
| Jan 22, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 14.96 | 2.68% | 850 |
| Jan 21, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.57 | 3.47% | 1,714 |
| Jan 20, 2026 | 14.80 | 14.90 | 14.40 | 14.40 | 14.08 | -0.69% | 4,700 |
| Jan 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.18 | - | - |