Sprott Inc. (FRA:A781)
Germany · Delayed Price · Currency is EUR 79.00
+1.00 (1.28%)
At close: Nov 28, 2025
Sprott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | - |
| Nov 27, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - | - |
| Nov 26, 2025 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | 3.31% | - |
| Nov 25, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | - |
| Nov 24, 2025 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 7.14% | - |
| Nov 21, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Nov 20, 2025 | 74.50 | 74.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Nov 19, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - | - |
| Nov 18, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 1.36% | - |
| Nov 17, 2025 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Nov 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.16 | -0.66% | - |
| Nov 13, 2025 | 79.00 | 80.00 | 76.00 | 76.00 | 75.65 | -4.40% | 100 |
| Nov 12, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.14 | -0.63% | - |
| Nov 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.64 | - | - |
| Nov 10, 2025 | 77.50 | 80.00 | 77.50 | 80.00 | 79.64 | 3.90% | - |
| Nov 7, 2025 | 72.50 | 77.00 | 72.50 | 77.00 | 76.65 | 6.21% | - |
| Nov 6, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.17 | 2.11% | - |
| Nov 5, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | 0.71% | - |
| Nov 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.18 | - | 50 |
| Nov 3, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.18 | 3.68% | - |
| Oct 31, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 67.69 | - | - |
| Oct 30, 2025 | 70.50 | 70.50 | 68.00 | 68.00 | 67.69 | - | - |
| Oct 29, 2025 | 69.50 | 69.50 | 68.00 | 68.00 | 67.69 | 0.74% | - |
| Oct 28, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.19 | 0.75% | - |
| Oct 27, 2025 | 70.50 | 70.50 | 67.00 | 67.00 | 66.69 | -4.29% | 15 |
| Oct 24, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 69.68 | 0.72% | - |
| Oct 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.18 | -0.71% | - |
| Oct 22, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 69.68 | - | - |
| Oct 21, 2025 | 73.00 | 73.00 | 70.00 | 70.00 | 69.68 | -4.76% | - |
| Oct 20, 2025 | 72.00 | 73.50 | 72.00 | 73.50 | 73.16 | 1.38% | - |
| Oct 17, 2025 | 75.00 | 75.00 | 72.50 | 72.50 | 72.17 | -3.33% | - |
| Oct 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.66 | -0.66% | - |
| Oct 15, 2025 | 73.00 | 75.50 | 73.00 | 75.50 | 75.16 | 2.72% | - |
| Oct 14, 2025 | 72.00 | 73.50 | 72.00 | 73.50 | 73.16 | 2.08% | - |
| Oct 13, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 71.67 | 1.41% | - |
| Oct 10, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 70.68 | - | 200 |
| Oct 9, 2025 | 75.50 | 75.50 | 71.00 | 71.00 | 70.68 | -5.96% | - |
| Oct 8, 2025 | 74.50 | 75.50 | 74.50 | 75.50 | 75.16 | 2.03% | - |
| Oct 7, 2025 | 73.50 | 74.50 | 73.50 | 74.00 | 73.66 | 0.68% | 250 |
| Oct 6, 2025 | 72.00 | 73.50 | 72.00 | 73.50 | 73.16 | 3.52% | 50 |
| Oct 3, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 70.68 | 0.71% | - |
| Oct 2, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.18 | 0.71% | - |
| Oct 1, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 69.68 | - | - |
| Sep 30, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 69.68 | -0.71% | - |
| Sep 29, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.18 | 1.44% | - |
| Sep 26, 2025 | 66.50 | 69.50 | 66.50 | 69.50 | 69.18 | 4.51% | - |
| Sep 25, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.20 | 1.53% | - |
| Sep 24, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | 0.77% | - |
| Sep 23, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 64.70 | 3.17% | - |
| Sep 22, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 62.71 | 1.61% | - |