Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 8.32
-0.21 (-2.48%)
Last updated: Jul 28, 2026, 3:03 PM CET
FRA:S9Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | - | -1.03% | - |
| Jul 27, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.43% | - |
| Jul 24, 2026 | 8.39 | 8.58 | 8.39 | 8.41 | 8.41 | -1.50% | 720 |
| Jul 23, 2026 | 8.63 | 8.63 | 8.54 | 8.54 | 8.54 | -0.23% | 250 |
| Jul 22, 2026 | 8.37 | 8.59 | 8.37 | 8.56 | 8.56 | 3.26% | 850 |
| Jul 21, 2026 | 8.01 | 8.29 | 7.98 | 8.29 | 8.29 | 7.13% | 1,184 |
| Jul 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2.03% | - |
| Jul 17, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.94% | - |
| Jul 16, 2026 | 8.07 | 8.07 | 7.66 | 7.66 | 7.66 | -4.28% | 1,000 |
| Jul 15, 2026 | 8.16 | 8.23 | 8.00 | 8.00 | 8.00 | -4.33% | 1,402 |
| Jul 14, 2026 | 8.08 | 8.36 | 8.08 | 8.36 | 8.36 | 2.40% | 172 |
| Jul 13, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.06% | - |
| Jul 10, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 3.07% | - |
| Jul 9, 2026 | 7.93 | 8.17 | 7.93 | 8.09 | 8.09 | 2.38% | 2,000 |
| Jul 8, 2026 | 8.13 | 8.13 | 7.90 | 7.90 | 7.90 | -3.33% | 100 |
| Jul 7, 2026 | 8.60 | 8.62 | 8.17 | 8.17 | 8.17 | -5.11% | 695 |
| Jul 6, 2026 | 9.04 | 9.04 | 8.61 | 8.61 | 8.61 | -7.26% | 1,529 |
| Jul 3, 2026 | 9.09 | 9.30 | 9.09 | 9.29 | 9.29 | 1.42% | 400 |
| Jul 2, 2026 | 8.83 | 9.16 | 8.83 | 9.16 | 9.16 | -1.78% | 1,500 |
| Jul 1, 2026 | 8.60 | 9.32 | 8.60 | 9.32 | 9.32 | 4.23% | 150 |
| Jun 30, 2026 | 9.39 | 9.69 | 8.94 | 8.94 | 8.94 | -5.31% | 6,000 |
| Jun 29, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.82% | 500 |
| Jun 26, 2026 | 9.10 | 9.52 | 9.10 | 9.52 | 9.52 | 3.07% | 500 |
| Jun 25, 2026 | 9.13 | 9.24 | 9.13 | 9.24 | 9.24 | 1.40% | 885 |
| Jun 24, 2026 | 9.19 | 9.24 | 8.98 | 9.11 | 9.11 | -2.29% | 1,674 |
| Jun 23, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -5.65% | - |
| Jun 22, 2026 | 9.88 | 9.88 | 9.81 | 9.88 | 9.88 | 1.83% | 650 |
| Jun 19, 2026 | 9.56 | 9.71 | 9.56 | 9.71 | 9.71 | -4.84% | 1,300 |
| Jun 18, 2026 | 10.63 | 10.63 | 10.20 | 10.20 | 10.20 | -5.12% | 350 |
| Jun 17, 2026 | 10.81 | 10.81 | 10.75 | 10.75 | 10.75 | -0.65% | 225 |
| Jun 16, 2026 | 10.43 | 10.84 | 10.43 | 10.82 | 10.82 | 2.17% | 812 |
| Jun 15, 2026 | 10.00 | 10.68 | 10.00 | 10.59 | 10.59 | 8.00% | 1,850 |
| Jun 12, 2026 | 9.02 | 9.81 | 9.02 | 9.81 | 9.81 | 7.90% | 1,821 |
| Jun 11, 2026 | 8.31 | 9.09 | 8.31 | 9.09 | 9.09 | 8.71% | 1,550 |
| Jun 10, 2026 | 8.62 | 8.62 | 8.36 | 8.36 | 8.36 | -1.07% | 1,357 |
| Jun 9, 2026 | 9.19 | 9.38 | 8.45 | 8.45 | 8.45 | -8.37% | 1,590 |
| Jun 8, 2026 | 9.30 | 9.35 | 9.22 | 9.22 | 9.22 | -0.28% | 950 |
| Jun 5, 2026 | 10.44 | 10.44 | 9.25 | 9.25 | 9.25 | -11.84% | 1,770 |
| Jun 4, 2026 | 10.38 | 10.50 | 10.38 | 10.50 | 10.49 | -7.69% | 950 |
| Jun 3, 2026 | 11.15 | 11.39 | 11.15 | 11.38 | 11.36 | 1.07% | 907 |
| Jun 2, 2026 | 11.16 | 11.31 | 11.16 | 11.26 | 11.24 | 4.21% | 6,216 |
| Jun 1, 2026 | 10.81 | 10.81 | 10.80 | 10.80 | 10.79 | 0.93% | 150 |
| May 29, 2026 | 10.61 | 10.70 | 10.59 | 10.70 | 10.69 | -0.47% | 1,000 |
| May 28, 2026 | 10.02 | 10.75 | 9.92 | 10.75 | 10.74 | 1.46% | 7,410 |
| May 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | 1.63% | - |
| May 26, 2026 | 10.49 | 10.49 | 10.43 | 10.43 | 10.42 | 1.26% | 1,234 |
| May 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | 0.29% | 1 |
| May 22, 2026 | 10.46 | 10.46 | 10.00 | 10.27 | 10.26 | -4.07% | 5,541 |
| May 21, 2026 | 10.66 | 10.82 | 10.66 | 10.70 | 10.69 | -0.47% | 168 |
| May 20, 2026 | 10.53 | 10.81 | 10.53 | 10.75 | 10.74 | 1.13% | 8,309 |