Sibanye Stillwater Limited (FRA:47VS)
Germany · Delayed Price · Currency is EUR 12.90
-0.60 (-4.44%)
Last updated: Feb 20, 2026, 5:10 PM CET
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -4.44% | 8,780 |
| Feb 19, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | -1.46% | 500 |
| Feb 18, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | - | 180 |
| Feb 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | 500 |
| Feb 16, 2026 | 14.20 | 14.50 | 14.20 | 14.20 | 14.20 | 3.65% | 318 |
| Feb 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Feb 12, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | - | 300 |
| Feb 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Feb 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 4,000 |
| Feb 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 550 |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 300 |
| Feb 5, 2026 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | -12.00% | 1,500 |
| Feb 4, 2026 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | 0.67% | 692 |
| Feb 3, 2026 | 14.80 | 14.90 | 14.60 | 14.90 | 14.90 | 6.43% | 1,568 |
| Feb 2, 2026 | 12.20 | 14.00 | 12.20 | 14.00 | 14.00 | -0.71% | 170 |
| 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% | - |