Sibanye Stillwater Limited (FRA:47VS)
Germany · Delayed Price · Currency is EUR 12.90
-0.30 (-2.27%)
At close: Jan 9, 2026
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Jan 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jan 7, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 0.75% | 570 |
| Jan 6, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 1.52% | 1,588 |
| Jan 5, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 10.00% | 2,850 |
| Jan 2, 2026 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | -2.44% | 300 |
| Dec 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Dec 29, 2025 | 13.60 | 13.60 | 12.20 | 12.40 | 12.40 | -3.88% | 3,396 |
| Dec 23, 2025 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | - | 882 |
| Dec 22, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 4.03% | 405 |
| Dec 19, 2025 | 11.60 | 12.40 | 11.60 | 12.40 | 12.40 | 5.08% | 325 |
| Dec 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Dec 16, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 4.50% | 100 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.10 | 11.10 | 11.10 | -1.77% | 608 |
| Dec 12, 2025 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 5.61% | 1,000 |
| Dec 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Dec 10, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 2.83% | 2,000 |
| Dec 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Dec 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 4, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -2.78% | 100 |
| Dec 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Dec 2, 2025 | 11.10 | 11.20 | 10.60 | 10.60 | 10.60 | -7.02% | 4,515 |
| 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 |