Pan American Silver Corp. (FRA:PA2)
Germany · Delayed Price · Currency is EUR 39.23
-0.67 (-1.68%)
Last updated: Dec 2, 2025, 8:01 AM CET
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | - | -1.68% | 40 |
| Dec 1, 2025 | 39.88 | 40.30 | 38.89 | 39.90 | 39.90 | 2.02% | 8,887 |
| Nov 28, 2025 | 37.42 | 39.47 | 37.38 | 39.11 | 39.11 | 7.09% | 9,792 |
| Nov 27, 2025 | 36.39 | 36.81 | 36.28 | 36.52 | 36.52 | 0.61% | 4,614 |
| Nov 26, 2025 | 34.16 | 36.31 | 34.16 | 36.30 | 36.30 | 5.43% | 5,162 |
| Nov 25, 2025 | 34.13 | 34.50 | 33.54 | 34.43 | 34.43 | 3.42% | 5,314 |
| Nov 24, 2025 | 31.58 | 33.32 | 31.58 | 33.29 | 33.29 | 3.97% | 4,257 |
| Nov 21, 2025 | 31.17 | 32.03 | 30.00 | 32.02 | 31.90 | 0.63% | 14,625 |
| Nov 20, 2025 | 34.25 | 34.25 | 31.69 | 31.82 | 31.70 | -5.86% | 10,933 |
| Nov 19, 2025 | 32.87 | 34.14 | 32.83 | 33.80 | 33.67 | 4.55% | 6,770 |
| Nov 18, 2025 | 31.77 | 32.33 | 31.63 | 32.33 | 32.21 | -1.73% | 3,357 |
| Nov 17, 2025 | 33.39 | 33.54 | 32.76 | 32.90 | 32.77 | -0.84% | 2,865 |
| Nov 14, 2025 | 33.66 | 33.76 | 31.65 | 33.18 | 33.05 | -0.93% | 10,773 |
| Nov 13, 2025 | 33.62 | 35.00 | 33.47 | 33.49 | 33.36 | 0.42% | 8,095 |
| Nov 12, 2025 | 32.37 | 33.77 | 32.37 | 33.35 | 33.22 | 4.74% | 7,671 |
| Nov 11, 2025 | 32.68 | 32.86 | 31.84 | 31.84 | 31.72 | -2.63% | 3,678 |
| Nov 10, 2025 | 30.79 | 32.70 | 30.79 | 32.70 | 32.58 | 9.15% | 14,376 |
| Nov 7, 2025 | 29.99 | 30.00 | 29.20 | 29.96 | 29.85 | 1.73% | 5,431 |
| Nov 6, 2025 | 29.50 | 29.91 | 29.45 | 29.45 | 29.34 | 0.68% | 1,997 |
| Nov 5, 2025 | 29.30 | 29.83 | 29.10 | 29.25 | 29.14 | 1.35% | 5,270 |
| Nov 4, 2025 | 29.43 | 29.89 | 28.86 | 28.86 | 28.75 | -4.06% | 3,544 |
| Nov 3, 2025 | 30.99 | 31.10 | 30.01 | 30.08 | 29.97 | -0.07% | 4,229 |
| Oct 31, 2025 | 30.78 | 31.00 | 30.10 | 30.10 | 29.99 | -2.24% | 3,358 |
| Oct 30, 2025 | 30.41 | 30.86 | 30.41 | 30.79 | 30.67 | 0.95% | 1,895 |
| Oct 29, 2025 | 30.39 | 31.65 | 30.39 | 30.50 | 30.38 | 0.46% | 6,102 |
| Oct 28, 2025 | 29.20 | 30.36 | 28.21 | 30.36 | 30.24 | 2.33% | 9,785 |
| Oct 27, 2025 | 30.87 | 31.00 | 28.98 | 29.67 | 29.56 | -5.57% | 15,776 |
| Oct 24, 2025 | 31.26 | 31.42 | 30.19 | 31.42 | 31.30 | 0.71% | 3,924 |
| Oct 23, 2025 | 31.30 | 31.79 | 31.20 | 31.20 | 31.08 | 0.58% | 4,889 |
| Oct 22, 2025 | 30.55 | 31.47 | 28.89 | 31.02 | 30.90 | 1.44% | 10,558 |
| Oct 21, 2025 | 33.20 | 33.31 | 30.10 | 30.58 | 30.46 | -9.53% | 31,783 |
| Oct 20, 2025 | 33.39 | 34.15 | 33.01 | 33.80 | 33.67 | 2.80% | 11,639 |
| Oct 17, 2025 | 36.29 | 36.35 | 32.32 | 32.88 | 32.75 | -7.90% | 24,857 |
| Oct 16, 2025 | 35.08 | 36.36 | 35.00 | 35.70 | 35.56 | 1.22% | 8,490 |
| Oct 15, 2025 | 34.42 | 35.27 | 34.42 | 35.27 | 35.14 | 2.92% | 5,538 |
| Oct 14, 2025 | 35.46 | 35.47 | 34.20 | 34.27 | 34.14 | -2.78% | 13,929 |
| Oct 13, 2025 | 34.47 | 35.80 | 34.22 | 35.25 | 35.12 | 7.05% | 18,522 |
| Oct 10, 2025 | 33.32 | 34.59 | 32.93 | 32.93 | 32.80 | -0.63% | 7,786 |
| Oct 9, 2025 | 34.48 | 35.12 | 33.06 | 33.14 | 33.01 | -2.93% | 12,037 |
| Oct 8, 2025 | 34.25 | 34.89 | 34.14 | 34.14 | 34.01 | 1.16% | 9,926 |
| Oct 7, 2025 | 34.17 | 34.29 | 33.62 | 33.75 | 33.62 | -1.46% | 6,076 |
| Oct 6, 2025 | 33.71 | 34.56 | 33.71 | 34.25 | 34.12 | 3.26% | 13,772 |
| Oct 3, 2025 | 33.86 | 33.98 | 33.14 | 33.17 | 33.04 | -0.96% | 9,679 |
| Oct 2, 2025 | 33.59 | 34.02 | 32.12 | 33.49 | 33.36 | -0.24% | 10,193 |
| Oct 1, 2025 | 33.19 | 34.19 | 33.19 | 33.57 | 33.44 | 1.88% | 7,226 |
| Sep 30, 2025 | 33.68 | 33.72 | 31.52 | 32.95 | 32.82 | -0.96% | 12,706 |
| Sep 29, 2025 | 33.43 | 33.94 | 33.00 | 33.27 | 33.14 | 1.34% | 9,069 |
| Sep 26, 2025 | 31.33 | 32.83 | 31.33 | 32.83 | 32.71 | 4.06% | 5,465 |
| Sep 25, 2025 | 31.27 | 32.08 | 31.18 | 31.55 | 31.43 | 1.19% | 8,185 |
| Sep 24, 2025 | 31.94 | 32.45 | 31.18 | 31.18 | 31.06 | -2.35% | 6,644 |