Wheaton Precious Metals Corp. (FRA:SII)
Germany · Delayed Price · Currency is EUR 117.80
-0.45 (-0.38%)
Last updated: Apr 2, 2026, 5:14 PM CET
FRA:SII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 112.70 | 117.80 | 110.65 | 117.80 | 117.80 | -0.38% | 475 |
| Apr 1, 2026 | 114.10 | 119.05 | 114.10 | 118.25 | 118.25 | 4.00% | 1,615 |
| Mar 31, 2026 | 109.45 | 113.70 | 109.45 | 113.70 | 113.70 | 4.12% | 2,230 |
| Mar 30, 2026 | 109.40 | 110.60 | 109.20 | 109.20 | 109.03 | 0.97% | 1,033 |
| Mar 27, 2026 | 105.85 | 108.15 | 103.60 | 108.15 | 107.98 | 4.64% | 976 |
| Mar 26, 2026 | 104.20 | 106.50 | 103.35 | 103.35 | 103.19 | -2.18% | 120 |
| Mar 25, 2026 | 108.95 | 111.10 | 105.65 | 105.65 | 105.49 | -1.26% | 1,292 |
| Mar 24, 2026 | 102.45 | 107.00 | 102.45 | 107.00 | 106.83 | 3.18% | 455 |
| Mar 23, 2026 | 91.88 | 103.90 | 91.88 | 103.70 | 103.54 | 5.28% | 3,145 |
| Mar 20, 2026 | 104.40 | 108.55 | 98.50 | 98.50 | 98.35 | -6.41% | 604 |
| Mar 19, 2026 | 108.65 | 108.65 | 101.30 | 105.25 | 105.09 | -5.77% | 5,080 |
| Mar 18, 2026 | 119.10 | 120.00 | 111.70 | 111.70 | 111.53 | -8.03% | 206 |
| Mar 17, 2026 | 120.30 | 121.45 | 120.30 | 121.45 | 121.26 | 0.58% | 196 |
| Mar 16, 2026 | 121.70 | 121.70 | 118.35 | 120.75 | 120.56 | -1.07% | 1,419 |
| Mar 13, 2026 | 128.95 | 128.95 | 122.05 | 122.05 | 121.86 | -3.44% | 918 |
| Mar 12, 2026 | 127.05 | 128.35 | 126.40 | 126.40 | 126.20 | -1.67% | 493 |
| Mar 11, 2026 | 130.15 | 130.15 | 126.70 | 128.55 | 128.35 | -1.12% | 1,697 |
| Mar 10, 2026 | 128.00 | 130.45 | 127.30 | 130.00 | 129.80 | 1.76% | 8,278 |
| Mar 9, 2026 | 123.50 | 127.75 | 121.50 | 127.75 | 127.55 | 2.04% | 2,063 |
| Mar 6, 2026 | 127.70 | 128.50 | 125.20 | 125.20 | 125.00 | -0.36% | 410 |
| Mar 5, 2026 | 132.15 | 133.65 | 125.65 | 125.65 | 125.45 | -4.99% | 518 |
| Mar 4, 2026 | 131.15 | 134.55 | 130.75 | 132.25 | 132.04 | 1.54% | 665 |
| Mar 3, 2026 | 140.80 | 140.80 | 127.50 | 130.25 | 130.05 | -5.99% | 1,754 |
| Mar 2, 2026 | 142.95 | 144.85 | 138.55 | 138.55 | 138.33 | 0.73% | 2,521 |
| Feb 27, 2026 | 136.70 | 138.70 | 135.85 | 137.55 | 137.34 | 0.92% | 673 |
| Feb 26, 2026 | 133.60 | 136.30 | 133.30 | 136.30 | 136.09 | 1.15% | 247 |
| Feb 25, 2026 | 134.85 | 135.85 | 133.90 | 134.75 | 134.54 | 1.77% | 715 |
| Feb 24, 2026 | 130.65 | 132.40 | 129.90 | 132.40 | 132.19 | 0.57% | 129 |
| Feb 23, 2026 | 129.50 | 131.70 | 129.00 | 131.65 | 131.44 | 4.61% | 2,288 |
| Feb 20, 2026 | 123.85 | 126.20 | 123.10 | 125.85 | 125.65 | 2.53% | 646 |
| Feb 19, 2026 | 123.90 | 123.90 | 122.75 | 122.75 | 122.56 | -0.20% | 343 |
| Feb 18, 2026 | 121.35 | 124.20 | 121.10 | 123.00 | 122.81 | 3.23% | 2,725 |
| Feb 17, 2026 | 120.35 | 120.40 | 116.80 | 119.15 | 118.96 | -2.97% | 1,067 |
| Feb 16, 2026 | 122.50 | 122.85 | 122.00 | 122.80 | 122.61 | 0.20% | 309 |
| Feb 13, 2026 | 118.55 | 123.25 | 118.00 | 122.55 | 122.36 | 2.17% | 1,046 |
| Feb 12, 2026 | 125.00 | 125.65 | 119.95 | 119.95 | 119.76 | -3.96% | 2,536 |
| Feb 11, 2026 | 122.50 | 125.10 | 122.50 | 124.90 | 124.71 | 2.76% | 1,366 |
| Feb 10, 2026 | 118.55 | 121.55 | 118.55 | 121.55 | 121.36 | 3.49% | 815 |
| Feb 9, 2026 | 117.10 | 118.20 | 116.00 | 117.45 | 117.27 | 1.91% | 666 |
| Feb 6, 2026 | 109.55 | 115.45 | 109.55 | 115.25 | 115.07 | 2.35% | 888 |
| Feb 5, 2026 | 115.25 | 116.40 | 112.60 | 112.60 | 112.42 | -3.51% | 507 |
| Feb 4, 2026 | 118.10 | 119.25 | 114.80 | 116.70 | 116.52 | 0.82% | 979 |
| Feb 3, 2026 | 116.95 | 120.00 | 114.30 | 115.75 | 115.57 | 4.00% | 3,332 |
| Feb 2, 2026 | 103.40 | 112.55 | 102.45 | 111.30 | 111.13 | 0.27% | 10,651 |
| Jan 30, 2026 | 120.70 | 122.90 | 110.55 | 111.00 | 110.83 | -11.83% | 7,429 |
| Jan 29, 2026 | 134.20 | 134.20 | 125.90 | 125.90 | 125.70 | -2.48% | 1,912 |
| Jan 28, 2026 | 127.15 | 129.30 | 125.50 | 129.10 | 128.90 | 5.30% | 2,418 |
| Jan 27, 2026 | 126.15 | 126.15 | 119.90 | 122.60 | 122.41 | -1.21% | 1,229 |
| Jan 26, 2026 | 126.85 | 130.15 | 124.10 | 124.10 | 123.91 | 0.40% | 7,071 |
| Jan 23, 2026 | 124.25 | 124.25 | 122.25 | 123.60 | 123.41 | 0.69% | 1,069 |