Sibanye Stillwater Limited (FRA:47VS)
Germany · Delayed Price · Currency is EUR 10.20
+0.65 (6.78%)
At close: Sep 18, 2026
FRA:47VS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 6.78% | - |
| Sep 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.55 | -1.00% | - |
| Sep 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.65 | -1.96% | - |
| Sep 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.84 | - | - |
| Sep 14, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 9.84 | -4.67% | 512 |
| Sep 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.32 | -3.60% | - |
| Sep 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.71 | - | - |
| Sep 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.71 | -0.89% | - |
| Sep 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.81 | 2.75% | - |
| Sep 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.52 | -1.80% | - |
| Sep 4, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.71 | - | - |
| Sep 3, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 10.71 | 12.69% | 500 |
| Sep 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.50 | -2.48% | - |
| Sep 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.75 | - | - |
| Aug 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.75 | -0.98% | - |
| Aug 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.84 | -0.97% | - |
| Aug 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.94 | -1.90% | - |
| Aug 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.13 | -0.94% | - |
| Aug 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.23 | - | - |
| Aug 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.23 | -1.85% | - |
| Aug 21, 2026 | 9.85 | 10.80 | 9.85 | 10.80 | 10.42 | 5.88% | 590 |
| Aug 20, 2026 | 9.60 | 10.20 | 9.60 | 10.20 | 9.84 | 4.62% | 1,180 |
| Aug 19, 2026 | 8.85 | 9.80 | 8.85 | 9.75 | 9.41 | 5.41% | 584 |
| Aug 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.93 | -2.63% | - |
| Aug 17, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.17 | 6.15% | 720 |
| Aug 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.64 | -1.65% | - |
| Aug 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.78 | 0.55% | - |
| Aug 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.73 | -4.74% | - |
| Aug 11, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.17 | 3.26% | 850 |
| Aug 10, 2026 | 9.10 | 9.35 | 9.10 | 9.20 | 8.88 | -1.60% | 1,200 |
| Aug 7, 2026 | 8.50 | 9.35 | 8.50 | 9.35 | 9.02 | 10.00% | 10,871 |
| Aug 6, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.20 | -2.30% | 4,900 |
| Aug 5, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.39 | 15.23% | 200 |
| Aug 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.29 | -0.66% | - |
| Aug 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.33 | -3.80% | 460 |
| Jul 31, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.62 | 1.28% | 150 |
| Jul 30, 2026 | 7.25 | 7.80 | 7.25 | 7.80 | 7.53 | 8.33% | 2,000 |
| Jul 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.95 | 0.70% | - |
| Jul 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.90 | -7.14% | - |
| Jul 27, 2026 | 7.25 | 7.70 | 7.25 | 7.70 | 7.43 | 7.69% | 150 |
| Jul 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.90 | -4.67% | - |
| Jul 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.24 | - | - |
| Jul 22, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.24 | 9.49% | 1,000 |
| Jul 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.61 | -3.52% | - |
| Jul 20, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 6.85 | 2.90% | 3,000 |
| Jul 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.66 | -4.17% | 1,000 |
| Jul 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.95 | -1.37% | 50 |
| Jul 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.04 | -2.67% | - |
| Jul 14, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.24 | 0.67% | 50 |
| Jul 13, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.19 | -3.25% | 111 |