Sibanye Stillwater Limited (FRA:47VS)
Germany · Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:47VS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.94% | - |
| Aug 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Aug 21, 2026 | 9.85 | 10.80 | 9.85 | 10.80 | 10.80 | 5.88% | 590 |
| Aug 20, 2026 | 9.60 | 10.20 | 9.60 | 10.20 | 10.20 | 4.62% | 1,180 |
| Aug 19, 2026 | 8.85 | 9.80 | 8.85 | 9.75 | 9.75 | 5.41% | 584 |
| Aug 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Aug 17, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 6.15% | 720 |
| Aug 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Aug 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Aug 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | - |
| Aug 11, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 3.26% | 850 |
| Aug 10, 2026 | 9.10 | 9.35 | 9.10 | 9.20 | 9.20 | -1.60% | 1,200 |
| Aug 7, 2026 | 8.50 | 9.35 | 8.50 | 9.35 | 9.35 | 10.00% | 10,871 |
| Aug 6, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -2.30% | 4,900 |
| Aug 5, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.70 | 15.23% | 200 |
| Aug 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Aug 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | 460 |
| Jul 31, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 1.28% | 150 |
| Jul 30, 2026 | 7.25 | 7.80 | 7.25 | 7.80 | 7.80 | 8.33% | 2,000 |
| Jul 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Jul 28, 2026 | 7.15 | 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% | - |