Wheaton Precious Metals Corp. (FRA:SII)
Germany · Delayed Price · Currency is EUR 129.75
-1.50 (-1.14%)
Last updated: Sep 14, 2026, 5:47 PM CET
FRA:SII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 132.90 | 132.90 | 129.45 | 129.75 | 129.75 | -1.14% | 747 |
| Sep 11, 2026 | 130.65 | 131.25 | 130.65 | 131.25 | 131.25 | 0.15% | 400 |
| Sep 10, 2026 | 134.65 | 134.65 | 131.05 | 131.05 | 131.05 | -2.89% | 398 |
| Sep 9, 2026 | 134.10 | 134.95 | 134.10 | 134.95 | 134.95 | 1.47% | 146 |
| Sep 8, 2026 | 133.00 | 133.00 | 132.10 | 133.00 | 133.00 | 1.53% | 28 |
| Sep 7, 2026 | 131.55 | 131.55 | 131.00 | 131.00 | 131.00 | -1.98% | 419 |
| Sep 4, 2026 | 133.90 | 135.35 | 133.65 | 133.65 | 133.65 | -0.45% | 87 |
| Sep 3, 2026 | 132.30 | 135.75 | 132.30 | 134.25 | 134.25 | 3.83% | 474 |
| Sep 2, 2026 | 124.40 | 129.55 | 124.25 | 129.30 | 129.30 | 1.53% | 483 |
| Sep 1, 2026 | 129.50 | 129.50 | 124.15 | 127.35 | 127.35 | -0.93% | 1,286 |
| Aug 31, 2026 | 130.40 | 131.55 | 127.90 | 128.55 | 128.55 | -2.17% | 372 |
| Aug 28, 2026 | 134.35 | 136.40 | 131.40 | 131.40 | 131.40 | -2.99% | 708 |
| Aug 27, 2026 | 135.25 | 136.10 | 134.95 | 135.45 | 135.45 | 1.23% | 1,422 |
| Aug 26, 2026 | 138.70 | 139.70 | 133.80 | 133.80 | 133.80 | -4.12% | 284 |
| Aug 25, 2026 | 136.55 | 139.55 | 132.20 | 139.55 | 139.55 | 2.08% | 359 |
| Aug 24, 2026 | 136.35 | 137.55 | 135.10 | 136.70 | 136.70 | 1.82% | 1,122 |
| Aug 21, 2026 | 129.05 | 134.60 | 129.05 | 134.25 | 134.25 | 4.39% | 1,162 |
| Aug 20, 2026 | 125.35 | 128.60 | 124.30 | 128.60 | 128.60 | 2.20% | 564 |
| Aug 19, 2026 | 114.35 | 126.00 | 114.35 | 126.00 | 125.83 | 9.71% | 523 |
| Aug 18, 2026 | 116.70 | 116.70 | 114.85 | 114.85 | 114.70 | -2.88% | 508 |
| Aug 17, 2026 | 117.00 | 118.25 | 116.20 | 118.25 | 118.09 | 2.43% | 125 |
| Aug 14, 2026 | 113.35 | 115.45 | 113.35 | 115.45 | 115.29 | 0.04% | 171 |
| Aug 13, 2026 | 115.85 | 115.85 | 113.90 | 115.40 | 115.24 | -1.95% | 436 |
| Aug 12, 2026 | 116.90 | 118.10 | 116.90 | 117.70 | 117.54 | 3.02% | 332 |
| Aug 11, 2026 | 114.30 | 114.30 | 114.25 | 114.25 | 114.10 | -0.39% | 90 |
| Aug 10, 2026 | 115.75 | 117.55 | 114.70 | 114.70 | 114.55 | -1.16% | 386 |
| Aug 7, 2026 | 108.15 | 116.90 | 108.15 | 116.05 | 115.89 | 7.70% | 766 |
| Aug 6, 2026 | 105.50 | 107.75 | 105.50 | 107.75 | 107.60 | 1.22% | 324 |
| Aug 5, 2026 | 102.30 | 107.80 | 102.30 | 106.45 | 106.31 | 5.92% | 368 |
| Aug 4, 2026 | 97.44 | 100.50 | 97.44 | 100.50 | 100.36 | 6.91% | 75 |
| Aug 3, 2026 | 96.84 | 96.84 | 94.00 | 94.00 | 93.87 | -1.84% | 250 |
| Jul 31, 2026 | 96.80 | 97.46 | 95.76 | 95.76 | 95.63 | 0.69% | 285 |
| Jul 30, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 94.97 | -0.75% | - |
| Jul 29, 2026 | 96.52 | 98.04 | 95.82 | 95.82 | 95.69 | -0.70% | 101 |
| Jul 28, 2026 | 97.02 | 97.02 | 96.50 | 96.50 | 96.37 | -2.49% | 420 |
| Jul 27, 2026 | 99.28 | 100.55 | 98.44 | 98.96 | 98.83 | 0.47% | 733 |
| Jul 24, 2026 | 96.38 | 98.50 | 96.38 | 98.50 | 98.37 | 2.60% | 295 |
| Jul 23, 2026 | 97.02 | 97.02 | 94.64 | 96.00 | 95.87 | -1.19% | 150 |
| Jul 22, 2026 | 97.52 | 99.38 | 97.16 | 97.16 | 97.03 | 1.29% | 138 |
| Jul 21, 2026 | 91.90 | 95.92 | 91.90 | 95.92 | 95.79 | 5.41% | 167 |
| Jul 20, 2026 | 91.32 | 91.32 | 90.20 | 91.00 | 90.88 | 1.09% | 1,349 |
| Jul 17, 2026 | 90.76 | 91.38 | 90.02 | 90.02 | 89.90 | -0.42% | 380 |
| Jul 16, 2026 | 93.98 | 94.96 | 89.88 | 90.40 | 90.28 | -4.84% | 335 |
| Jul 15, 2026 | 94.30 | 95.16 | 93.80 | 95.00 | 94.87 | 0.47% | 63 |
| Jul 14, 2026 | 94.98 | 94.98 | 94.56 | 94.56 | 94.43 | 0.60% | 250 |
| Jul 13, 2026 | 94.50 | 94.50 | 94.00 | 94.00 | 93.87 | -2.55% | 120 |
| Jul 10, 2026 | 95.98 | 97.02 | 95.98 | 96.46 | 96.33 | -0.43% | 495 |
| Jul 9, 2026 | 94.30 | 97.00 | 94.30 | 96.88 | 96.75 | 2.87% | 380 |
| Jul 8, 2026 | 97.54 | 97.54 | 92.82 | 94.18 | 94.05 | -3.15% | 1,065 |
| Jul 7, 2026 | 98.96 | 100.50 | 97.24 | 97.24 | 97.11 | -5.91% | 155 |