Wheaton Precious Metals Corp. (FRA:SII)
Germany · Delayed Price · Currency is EUR 121.35
-0.60 (-0.49%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:SII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 120.85 | 121.95 | 120.85 | 121.95 | - | 0.62% | - |
| May 12, 2026 | 121.00 | 121.85 | 116.95 | 121.20 | 121.20 | -0.66% | 1,084 |
| May 11, 2026 | 115.40 | 122.45 | 115.40 | 122.00 | 122.00 | 5.08% | 765 |
| May 8, 2026 | 114.55 | 116.25 | 114.05 | 116.10 | 116.10 | 3.66% | 1,360 |
| May 7, 2026 | 116.40 | 117.65 | 112.00 | 112.00 | 112.00 | -1.37% | 616 |
| May 6, 2026 | 108.70 | 113.95 | 108.70 | 113.55 | 113.55 | 5.53% | 668 |
| May 5, 2026 | 106.70 | 107.60 | 106.70 | 107.60 | 107.60 | 0.94% | 133 |
| May 4, 2026 | 107.70 | 107.70 | 105.95 | 106.60 | 106.60 | -0.98% | 470 |
| Apr 30, 2026 | 106.90 | 110.60 | 106.90 | 107.65 | 107.65 | 0.94% | 614 |
| Apr 29, 2026 | 111.10 | 111.20 | 106.65 | 106.65 | 106.65 | -3.31% | 570 |
| Apr 28, 2026 | 114.95 | 115.00 | 110.30 | 110.30 | 110.30 | -5.44% | 1,325 |
| Apr 27, 2026 | 118.15 | 118.70 | 115.95 | 116.65 | 116.65 | -2.55% | 453 |
| Apr 24, 2026 | 120.40 | 121.10 | 119.70 | 119.70 | 119.70 | -0.83% | 296 |
| Apr 23, 2026 | 122.00 | 122.20 | 120.70 | 120.70 | 120.70 | -2.54% | 298 |
| Apr 22, 2026 | 123.20 | 123.85 | 122.60 | 123.85 | 123.85 | 0.04% | 339 |
| Apr 21, 2026 | 126.15 | 126.80 | 123.80 | 123.80 | 123.80 | -2.13% | 402 |
| Apr 20, 2026 | 125.35 | 127.90 | 125.35 | 126.50 | 126.50 | -1.71% | 190 |
| Apr 17, 2026 | 122.65 | 130.00 | 122.40 | 128.70 | 128.70 | 4.42% | 404 |
| Apr 16, 2026 | 125.50 | 125.90 | 123.10 | 123.25 | 123.25 | -1.68% | 652 |
| Apr 15, 2026 | 124.10 | 125.55 | 124.10 | 125.35 | 125.35 | 0.28% | 678 |
| Apr 14, 2026 | 124.50 | 125.00 | 124.05 | 125.00 | 125.00 | 1.13% | 110 |
| Apr 13, 2026 | 121.55 | 123.85 | 121.55 | 123.60 | 123.60 | 0.98% | 1,924 |
| Apr 10, 2026 | 120.60 | 122.40 | 120.45 | 122.40 | 122.40 | 0.58% | 150 |
| Apr 9, 2026 | 120.30 | 121.70 | 118.90 | 121.70 | 121.70 | 0.62% | 222 |
| Apr 8, 2026 | 122.25 | 123.55 | 120.20 | 120.95 | 120.95 | 4.45% | 512 |
| Apr 7, 2026 | 115.70 | 116.30 | 115.40 | 115.80 | 115.80 | -1.70% | 448 |
| 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 |