Sandfire Resources Limited (FRA:S2Z)
Germany · Delayed Price · Currency is EUR 12.17
+0.07 (0.55%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:S2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.79% | - |
| Jun 1, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.39% | - |
| May 29, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 4.10% | - |
| May 28, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -4.65% | - |
| May 27, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.38% | - |
| May 26, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.00% | - |
| May 25, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 2.18% | - |
| May 22, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 3.95% | - |
| May 21, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.88% | - |
| May 20, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -2.52% | - |
| May 19, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.15% | - |
| May 18, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.51% | - |
| May 15, 2026 | 11.53 | 11.53 | 10.88 | 10.88 | 10.88 | -10.38% | 800 |
| May 14, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.20% | - |
| May 13, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 5.51% | - |
| May 12, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 2.52% | - |
| May 11, 2026 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | 3.40% | 280 |
| May 8, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.33% | - |
| May 7, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 6.25% | - |
| May 6, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.49% | - |
| May 5, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.03% | - |
| May 4, 2026 | 10.23 | 10.50 | 10.23 | 10.27 | 10.27 | 3.95% | 2,500 |
| Apr 30, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.24% | - |
| Apr 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.34% | - |
| Apr 28, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -2.74% | 1,500 |
| Apr 27, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.89% | - |
| Apr 24, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.56% | - |
| Apr 23, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -3.83% | - |
| Apr 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.15% | - |
| Apr 21, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.24% | - |
| Apr 20, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.22% | - |
| Apr 17, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.59% | - |
| Apr 16, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.29% | - |
| Apr 15, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 3.09% | - |
| Apr 14, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2.59% | - |
| Apr 13, 2026 | 10.08 | 10.29 | 10.08 | 10.29 | 10.29 | -2.92% | 40 |
| Apr 10, 2026 | 10.41 | 10.60 | 10.41 | 10.60 | 10.60 | 2.08% | 5,844 |
| Apr 9, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -4.05% | - |
| Apr 8, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.54% | - |
| Apr 7, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.98% | - |
| Apr 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | - |
| Apr 1, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 6.32% | 500 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Mar 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Mar 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Mar 26, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.08% | 1,000 |
| Mar 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.55% | - |
| Mar 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Mar 23, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -8.90% | 135 |
| Mar 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |