Sprott Inc. (FRA:A781)
Germany · Delayed Price · Currency is EUR 103.00
-6.00 (-5.50%)
At close: Jan 30, 2026
Sprott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | -5.50% | 104 |
| Jan 29, 2026 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | -6.84% | - |
| Jan 28, 2026 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 6.36% | 10 |
| Jan 27, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Jan 26, 2026 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | - | 665 |
| Jan 23, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 2.78% | - |
| Jan 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 21, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 3.85% | - |
| Jan 20, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | - |
| Jan 19, 2026 | 99.50 | 102.00 | 99.50 | 102.00 | 102.00 | 2.00% | - |
| Jan 16, 2026 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 1.52% | - |
| Jan 15, 2026 | 96.00 | 98.50 | 96.00 | 98.50 | 98.50 | 2.60% | - |
| Jan 14, 2026 | 92.50 | 96.00 | 92.50 | 96.00 | 96.00 | 3.78% | - |
| Jan 13, 2026 | 91.50 | 92.50 | 91.50 | 92.50 | 92.50 | - | - |
| Jan 12, 2026 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | 2.78% | 35 |
| Jan 9, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | - |
| Jan 8, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Jan 7, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.73% | - |
| Jan 6, 2026 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | 1.67% | - |
| Jan 5, 2026 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 4.65% | - |
| Jan 2, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | 2.99% | - |
| Dec 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Dec 29, 2025 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Dec 23, 2025 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 1.18% | - |
| Dec 22, 2025 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 3.66% | - |
| Dec 19, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | - |
| Dec 18, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.91% | - |
| Dec 17, 2025 | 81.00 | 81.00 | 78.50 | 78.50 | 78.50 | -3.09% | 70 |
| Dec 16, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.89% | - |
| Dec 15, 2025 | 79.50 | 81.00 | 79.50 | 79.50 | 79.50 | - | 130 |
| Dec 12, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Dec 11, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | - |
| Dec 10, 2025 | 81.50 | 81.50 | 79.00 | 79.00 | 79.00 | -3.07% | - |
| Dec 9, 2025 | 79.00 | 81.50 | 79.00 | 81.50 | 81.50 | 2.52% | - |
| Dec 8, 2025 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 1.27% | - |
| Dec 5, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 1.95% | - |
| Dec 4, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | 20 |
| Dec 3, 2025 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | 0.65% | - |
| Dec 2, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | - | - |
| Dec 1, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| 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% | - |