Sibanye Stillwater Limited (FRA:47VS)
Germany · Delayed Price · Currency is EUR 8.45
+0.05 (0.60%)
At close: Oct 23, 2026
FRA:47VS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.05 | 8.45 | 8.05 | 8.45 | 8.45 | 0.60% | 170 |
| Oct 22, 2026 | 8.30 | 8.45 | 8.30 | 8.40 | 8.40 | -1.75% | 200 |
| Oct 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Oct 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | 222 |
| Oct 19, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 2.31% | 28 |
| Oct 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.22% | - |
| Oct 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Oct 14, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -0.58% | 300 |
| Oct 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Oct 12, 2026 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -0.57% | 297 |
| Oct 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | - |
| Oct 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Oct 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Oct 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Oct 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Oct 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Sep 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Sep 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Sep 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | 280 |
| Sep 25, 2026 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | 1.09% | 310 |
| Sep 24, 2026 | 9.00 | 9.60 | 9.00 | 9.20 | 9.20 | -4.66% | 9,430 |
| Sep 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Sep 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.03% | - |
| Sep 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Sep 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 6.74% | - |
| Sep 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.56 | -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 | 9.85 | - | - |
| Sep 14, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 9.85 | -4.67% | 512 |
| Sep 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.33 | -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 | 9.51 | -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 | 9.85 | -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 | 10.14 | -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 | 10.43 | 5.88% | 590 |
| Aug 20, 2026 | 9.60 | 10.20 | 9.60 | 10.20 | 9.85 | 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 |