Sandfire Resources Limited (FRA:S2Z)
Germany · Delayed Price · Currency is EUR 13.29
+0.44 (3.44%)
At close: Sep 18, 2026
FRA:S2Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 3.44% | - |
| Sep 17, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.19% | - |
| Sep 16, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 2.76% | - |
| Sep 15, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -2.25% | - |
| Sep 14, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.62% | - |
| Sep 11, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -4.46% | - |
| Sep 10, 2026 | 13.67 | 13.85 | 13.45 | 13.45 | 13.45 | -2.29% | 4,250 |
| Sep 9, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.77 | -2.25% | - |
| Sep 8, 2026 | 13.70 | 14.31 | 13.70 | 14.31 | 14.08 | 4.93% | 1,000 |
| Sep 7, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.42 | -1.13% | - |
| Sep 4, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.58 | 1.82% | - |
| Sep 3, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.33 | -0.40% | - |
| Sep 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | -2.36% | - |
| Sep 1, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.71 | 0.45% | - |
| Aug 31, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.65 | -1.65% | - |
| Aug 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | -0.69% | - |
| Aug 27, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 13.97 | -3.02% | - |
| Aug 26, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.41 | 6.23% | - |
| Aug 25, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.56 | 1.95% | - |
| Aug 24, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.30 | 4.50% | - |
| Aug 21, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.73 | 0.14% | - |
| Aug 20, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.71 | 3.43% | - |
| Aug 19, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.29 | -0.13% | - |
| Aug 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | -2.60% | - |
| Aug 17, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.64 | 2.92% | - |
| Aug 14, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.28 | -1.38% | - |
| Aug 13, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.45 | -2.72% | - |
| Aug 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | 1.42% | - |
| Aug 11, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.62 | 0.77% | - |
| Aug 10, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.52 | 0.71% | - |
| Aug 7, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.43 | 0.65% | - |
| Aug 6, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.35 | 2.30% | - |
| Aug 5, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.08 | 3.30% | - |
| Aug 4, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.69 | 4.23% | - |
| Aug 3, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.22 | 0.11% | - |
| Jul 31, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.20 | 3.15% | - |
| Jul 30, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 10.86 | -1.25% | - |
| Jul 29, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.00 | 0.98% | - |
| Jul 28, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 10.89 | -4.49% | - |
| Jul 27, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.40 | 3.74% | - |
| Jul 24, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 10.99 | -4.01% | - |
| Jul 23, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.45 | 3.25% | - |
| Jul 22, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.09 | 3.34% | - |
| Jul 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 2.25% | - |
| Jul 20, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.50 | 1.87% | - |
| Jul 17, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.30 | -5.51% | - |
| Jul 16, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.90 | -2.07% | - |
| Jul 15, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.13 | 1.36% | - |
| Jul 14, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 10.98 | 1.23% | - |
| Jul 13, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.85 | -1.78% | - |