Sibanye Stillwater Limited (FRA:47VS)
Germany · Delayed Price · Currency is EUR 15.40
-1.30 (-7.78%)
Last updated: Jan 30, 2026, 10:08 AM CET
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.70 | 15.80 | 14.10 | 14.10 | 14.10 | -15.57% | 23,178 |
| Jan 29, 2026 | 17.90 | 17.90 | 16.50 | 16.70 | 16.70 | -5.11% | 2,868 |
| Jan 28, 2026 | 17.10 | 17.60 | 17.00 | 17.60 | 17.60 | 7.98% | 4,545 |
| Jan 27, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -3.55% | 960 |
| Jan 26, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 4.32% | 1,212 |
| Jan 23, 2026 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 5.88% | 150 |
| Jan 22, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 2.68% | 850 |
| Jan 21, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 3.47% | 1,714 |
| Jan 20, 2026 | 14.80 | 14.90 | 14.40 | 14.40 | 14.40 | -0.69% | 4,700 |
| Jan 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 16, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -3.33% | 700 |
| Jan 15, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | -0.66% | 700 |
| Jan 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | 350 |
| Jan 13, 2026 | 14.00 | 14.90 | 14.00 | 14.90 | 14.90 | 7.19% | 2,770 |
| Jan 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 7.75% | - |
| 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 |