Sprott Inc. (FRA:A781)
Germany · Delayed Price · Currency is EUR 111.60
+0.80 (0.72%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:A781 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | - | 1.28% | - |
| Jun 1, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -1.97% | - |
| May 29, 2026 | 107.00 | 111.60 | 107.00 | 111.60 | 111.60 | 2.01% | - |
| May 28, 2026 | 107.20 | 109.40 | 107.20 | 109.40 | 109.40 | 0.18% | - |
| May 27, 2026 | 107.00 | 109.20 | 107.00 | 109.20 | 109.20 | -0.55% | - |
| May 26, 2026 | 107.80 | 109.80 | 107.80 | 109.80 | 109.80 | 0.18% | - |
| May 25, 2026 | 104.40 | 111.00 | 104.40 | 109.60 | 109.60 | 2.43% | 150 |
| May 22, 2026 | 105.60 | 107.00 | 105.60 | 107.00 | 107.00 | -0.93% | - |
| May 21, 2026 | 106.40 | 108.00 | 106.40 | 108.00 | 108.00 | -0.92% | - |
| May 20, 2026 | 104.40 | 109.00 | 104.40 | 109.00 | 109.00 | 0.74% | - |
| May 19, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -0.97% | - |
| May 18, 2026 | 108.00 | 109.60 | 108.00 | 109.60 | 109.26 | -0.90% | - |
| May 15, 2026 | 114.00 | 114.00 | 110.60 | 110.60 | 110.25 | -6.75% | - |
| May 14, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.23 | -2.15% | - |
| May 13, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 120.82 | 1.51% | - |
| May 12, 2026 | 119.20 | 119.40 | 119.20 | 119.40 | 119.03 | -1.32% | 67 |
| May 11, 2026 | 116.60 | 121.00 | 116.60 | 121.00 | 120.62 | 1.85% | - |
| May 8, 2026 | 118.20 | 118.80 | 118.20 | 118.80 | 118.43 | -4.19% | - |
| May 7, 2026 | 126.40 | 126.40 | 124.00 | 124.00 | 123.61 | 18.10% | 15 |
| May 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.67 | -2.60% | - |
| May 5, 2026 | 108.80 | 108.80 | 107.80 | 107.80 | 107.46 | -2.18% | - |
| May 4, 2026 | 108.80 | 110.20 | 108.80 | 110.20 | 109.85 | -0.36% | - |
| Apr 30, 2026 | 105.00 | 110.60 | 105.00 | 110.60 | 110.25 | 0.91% | - |
| Apr 29, 2026 | 106.40 | 109.60 | 106.40 | 109.60 | 109.26 | 1.67% | 25 |
| Apr 28, 2026 | 108.00 | 108.00 | 107.80 | 107.80 | 107.46 | -1.28% | - |
| Apr 27, 2026 | 108.00 | 109.20 | 108.00 | 109.20 | 108.86 | 0.92% | - |
| Apr 24, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 107.86 | -1.10% | - |
| Apr 23, 2026 | 109.80 | 109.80 | 109.40 | 109.40 | 109.06 | -1.80% | - |
| Apr 22, 2026 | 109.00 | 111.40 | 109.00 | 111.40 | 111.05 | 0.72% | - |
| Apr 21, 2026 | 120.20 | 120.20 | 110.60 | 110.60 | 110.25 | -9.79% | 40 |
| Apr 20, 2026 | 123.20 | 123.20 | 121.80 | 122.60 | 122.22 | -1.61% | 5 |
| Apr 17, 2026 | 122.00 | 124.60 | 122.00 | 124.60 | 124.21 | 1.30% | - |
| Apr 16, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 122.61 | 0.82% | - |
| Apr 15, 2026 | 123.80 | 123.80 | 122.00 | 122.00 | 121.62 | -3.17% | - |
| Apr 14, 2026 | 122.20 | 126.00 | 122.20 | 126.00 | 125.60 | 3.28% | - |
| Apr 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.62 | 0.49% | - |
| Apr 10, 2026 | 120.60 | 121.40 | 120.60 | 121.40 | 121.02 | -0.82% | - |
| Apr 9, 2026 | 120.40 | 122.40 | 120.40 | 122.40 | 122.02 | 0.16% | - |
| Apr 8, 2026 | 118.00 | 122.20 | 118.00 | 122.20 | 121.82 | -5.12% | - |
| Apr 7, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.40 | 7.33% | 25 |
| Apr 2, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 119.62 | -5.51% | 41 |
| Apr 1, 2026 | 121.00 | 127.00 | 121.00 | 127.00 | 126.60 | 3.25% | - |
| Mar 31, 2026 | 114.00 | 123.00 | 114.00 | 123.00 | 122.61 | 6.03% | - |
| Mar 30, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 115.64 | 2.65% | - |
| Mar 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.65 | -0.88% | - |
| Mar 26, 2026 | 118.00 | 118.00 | 114.00 | 114.00 | 113.64 | - | - |
| Mar 25, 2026 | 116.00 | 124.00 | 114.00 | 114.00 | 113.64 | - | 25 |
| Mar 24, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 113.64 | -1.72% | - |
| Mar 23, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 115.64 | 5.45% | - |
| Mar 20, 2026 | 116.00 | 116.00 | 110.00 | 110.00 | 109.66 | -5.17% | - |