Pan American Silver Corp. (FRA:PA2)
Germany · Delayed Price · Currency is EUR 31.01
-0.19 (-0.61%)
Last updated: Oct 24, 2025, 8:40 AM CET
Pan American Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 31.30 | 31.79 | 31.20 | 31.20 | 31.20 | 0.58% | 4,889 |
| Oct 22, 2025 | 30.55 | 31.47 | 28.89 | 31.02 | 31.02 | 1.44% | 10,558 |
| Oct 21, 2025 | 33.20 | 33.31 | 30.10 | 30.58 | 30.58 | -9.53% | 31,783 |
| Oct 20, 2025 | 33.39 | 34.15 | 33.01 | 33.80 | 33.80 | 2.80% | 11,639 |
| Oct 17, 2025 | 36.29 | 36.35 | 32.32 | 32.88 | 32.88 | -7.90% | 24,857 |
| Oct 16, 2025 | 35.08 | 36.36 | 35.00 | 35.70 | 35.70 | 1.22% | 8,490 |
| Oct 15, 2025 | 34.42 | 35.27 | 34.42 | 35.27 | 35.27 | 2.92% | 5,538 |
| Oct 14, 2025 | 35.46 | 35.47 | 34.20 | 34.27 | 34.27 | -2.78% | 13,929 |
| Oct 13, 2025 | 34.47 | 35.80 | 34.22 | 35.25 | 35.25 | 7.05% | 18,522 |
| Oct 10, 2025 | 33.32 | 34.59 | 32.93 | 32.93 | 32.93 | -0.63% | 7,786 |
| Oct 9, 2025 | 34.48 | 35.12 | 33.06 | 33.14 | 33.14 | -2.93% | 12,037 |
| Oct 8, 2025 | 34.25 | 34.89 | 34.14 | 34.14 | 34.14 | 1.16% | 9,926 |
| Oct 7, 2025 | 34.17 | 34.29 | 33.62 | 33.75 | 33.75 | -1.46% | 6,076 |
| Oct 6, 2025 | 33.71 | 34.56 | 33.71 | 34.25 | 34.25 | 3.26% | 13,772 |
| Oct 3, 2025 | 33.86 | 33.98 | 33.14 | 33.17 | 33.17 | -0.96% | 9,679 |
| Oct 2, 2025 | 33.59 | 34.02 | 32.12 | 33.49 | 33.49 | -0.24% | 10,193 |
| Oct 1, 2025 | 33.19 | 34.19 | 33.19 | 33.57 | 33.57 | 1.88% | 87,315 |
| Sep 30, 2025 | 33.68 | 33.72 | 31.52 | 32.95 | 32.95 | -0.96% | 12,706 |
| Sep 29, 2025 | 33.43 | 33.94 | 33.00 | 33.27 | 33.27 | 1.34% | 9,069 |
| Sep 26, 2025 | 31.33 | 32.83 | 31.33 | 32.83 | 32.83 | 4.06% | 5,465 |
| Sep 25, 2025 | 31.27 | 32.08 | 31.18 | 31.55 | 31.55 | 1.19% | 8,185 |
| Sep 24, 2025 | 31.94 | 32.45 | 31.18 | 31.18 | 31.18 | -2.35% | 30,338 |
| Sep 23, 2025 | 31.80 | 32.50 | 31.72 | 31.93 | 31.93 | 0.85% | 7,260 |
| Sep 22, 2025 | 31.68 | 32.36 | 31.27 | 31.66 | 31.66 | 2.53% | 12,185 |
| Sep 19, 2025 | 30.00 | 30.88 | 30.00 | 30.88 | 30.88 | 3.80% | 1,407 |
| Sep 18, 2025 | 29.80 | 30.39 | 29.42 | 29.75 | 29.75 | -0.83% | 11,414 |
| Sep 17, 2025 | 30.03 | 30.29 | 29.74 | 30.00 | 30.00 | -2.12% | 12,651 |
| Sep 16, 2025 | 31.69 | 31.98 | 30.41 | 30.65 | 30.65 | -2.91% | 2,710 |
| Sep 15, 2025 | 31.12 | 32.04 | 31.12 | 31.57 | 31.57 | 0.48% | 11,662 |
| Sep 12, 2025 | 31.67 | 32.05 | 31.33 | 31.42 | 31.42 | 0.16% | 10,796 |
| Sep 11, 2025 | 31.18 | 31.38 | 30.70 | 31.37 | 31.37 | 1.72% | 2,719 |
| Sep 10, 2025 | 30.29 | 31.05 | 30.29 | 30.84 | 30.84 | 2.39% | 9,225 |
| Sep 9, 2025 | 30.53 | 30.78 | 30.10 | 30.12 | 30.12 | -1.05% | 3,767 |
| Sep 8, 2025 | 29.62 | 30.55 | 29.51 | 30.44 | 30.44 | 3.22% | 7,332 |
| Sep 5, 2025 | 28.85 | 29.53 | 28.62 | 29.49 | 29.49 | 2.40% | 10,731 |
| Sep 4, 2025 | 29.09 | 29.10 | 28.73 | 28.80 | 28.80 | -1.71% | 1,899 |
| Sep 3, 2025 | 29.39 | 29.84 | 29.20 | 29.30 | 29.30 | -0.85% | 3,437 |
| Sep 2, 2025 | 30.21 | 30.31 | 29.39 | 29.55 | 29.55 | -2.38% | 4,426 |
| Sep 1, 2025 | 29.37 | 30.47 | 29.37 | 30.27 | 30.27 | 4.74% | 5,187 |
| Aug 29, 2025 | 28.43 | 28.93 | 28.05 | 28.90 | 28.90 | 2.41% | 3,012 |
| Aug 28, 2025 | 28.30 | 28.50 | 27.80 | 28.22 | 28.22 | -0.28% | 587 |
| Aug 27, 2025 | 28.19 | 28.49 | 28.11 | 28.30 | 28.30 | 0.07% | 1,461 |
| Aug 26, 2025 | 27.98 | 28.44 | 27.91 | 28.28 | 28.28 | 1.00% | 2,821 |
| Aug 25, 2025 | 27.83 | 28.00 | 27.82 | 28.00 | 28.00 | 0.72% | 2,755 |
| Aug 22, 2025 | 27.42 | 27.80 | 27.42 | 27.80 | 27.80 | 1.46% | 1,020 |
| Aug 21, 2025 | 26.56 | 27.40 | 26.56 | 27.40 | 27.40 | 5.22% | 309 |
| Aug 20, 2025 | 26.21 | 26.31 | 25.96 | 26.04 | 26.04 | -1.62% | 1,308 |
| Aug 19, 2025 | 27.23 | 27.23 | 26.47 | 26.47 | 26.47 | -1.42% | 6,020 |
| Aug 18, 2025 | 27.15 | 27.38 | 26.85 | 26.85 | 26.85 | -0.37% | 600 |
| Aug 15, 2025 | 26.85 | 27.11 | 26.73 | 26.95 | 26.85 | -0.74% | 3,312 |