Sibanye Stillwater Limited (FRA:47VS)
Germany · Delayed Price · Currency is EUR 7.15
-0.55 (-7.14%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:47VS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | - | -7.14% | - |
| Jul 27, 2026 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 7.69% | 150 |
| Jul 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Jul 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 22, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 9.49% | 1,000 |
| Jul 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Jul 20, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 2.90% | 3,000 |
| Jul 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | 1,000 |
| Jul 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 50 |
| Jul 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Jul 14, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 0.67% | 50 |
| Jul 13, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | -3.25% | 111 |
| Jul 10, 2026 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 2.67% | 100 |
| Jul 9, 2026 | 7.05 | 7.50 | 7.05 | 7.50 | 7.50 | 3.45% | 3,000 |
| Jul 8, 2026 | 7.80 | 7.80 | 7.25 | 7.25 | 7.25 | -3.97% | 1,200 |
| Jul 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jul 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Jul 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5.44% | - |
| Jul 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 2,552 |
| Jun 30, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -1.97% | 564 |
| Jun 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Jun 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Jun 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jun 24, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | -5.70% | 840 |
| Jun 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | 2,010 |
| Jun 22, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.30 | 3.75% | 443 |
| Jun 19, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -9.09% | 1,000 |
| Jun 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.38% | - |
| Jun 17, 2026 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 2.20% | 3,075 |
| Jun 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.21% | - |
| Jun 15, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 16.56% | 1,650 |
| Jun 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 5.84% | - |
| Jun 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Jun 10, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -4.79% | 1,000 |
| Jun 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Jun 8, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -10.16% | 4,000 |
| Jun 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Jun 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Jun 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jun 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jun 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| May 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 6.19% | 500 |
| May 28, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -4.90% | 76 |
| May 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| May 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.64% | - |
| May 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| May 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| May 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.65% | - |
| May 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -5.88% | - |