Wheaton Precious Metals Corp. (FRA:SII)
Germany · Delayed Price · Currency is EUR 107.85
-3.75 (-3.36%)
Last updated: Jun 3, 2026, 7:21 PM CET
FRA:SII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | - | -0.54% | - |
| Jun 2, 2026 | 110.40 | 112.45 | 110.40 | 111.60 | 111.60 | 1.36% | 49 |
| Jun 1, 2026 | 112.70 | 112.80 | 109.85 | 110.10 | 110.10 | -2.39% | 1,135 |
| May 29, 2026 | 112.65 | 112.80 | 112.10 | 112.80 | 112.80 | 0.62% | 460 |
| May 28, 2026 | 107.60 | 112.10 | 107.45 | 112.10 | 112.10 | 2.84% | 273 |
| May 27, 2026 | 111.80 | 111.80 | 109.00 | 109.00 | 109.00 | -3.27% | 110 |
| May 26, 2026 | 110.40 | 113.00 | 110.40 | 112.85 | 112.68 | -1.05% | 411 |
| May 25, 2026 | 111.95 | 114.05 | 111.95 | 114.05 | 113.88 | 4.59% | 1,013 |
| May 22, 2026 | 108.60 | 109.15 | 108.30 | 109.05 | 108.89 | - | 895 |
| May 21, 2026 | 108.80 | 109.65 | 108.40 | 109.05 | 108.89 | 0.79% | 370 |
| May 20, 2026 | 107.05 | 108.20 | 106.50 | 108.20 | 108.04 | 0.79% | 171 |
| May 19, 2026 | 110.20 | 111.50 | 107.35 | 107.35 | 107.19 | -4.58% | 168 |
| May 18, 2026 | 110.85 | 112.50 | 110.85 | 112.50 | 112.33 | 0.63% | 69 |
| May 15, 2026 | 117.50 | 117.50 | 110.60 | 111.80 | 111.63 | -6.56% | 638 |
| May 14, 2026 | 121.35 | 122.00 | 118.75 | 119.65 | 119.47 | -1.89% | 498 |
| May 13, 2026 | 120.85 | 121.95 | 120.85 | 121.95 | 121.77 | 0.62% | 200 |
| May 12, 2026 | 121.00 | 121.85 | 116.95 | 121.20 | 121.02 | -0.66% | 1,084 |
| May 11, 2026 | 115.40 | 122.45 | 115.40 | 122.00 | 121.82 | 5.08% | 765 |
| May 8, 2026 | 114.55 | 116.25 | 114.05 | 116.10 | 115.93 | 3.66% | 1,360 |
| May 7, 2026 | 116.40 | 117.65 | 112.00 | 112.00 | 111.83 | -1.37% | 616 |
| May 6, 2026 | 108.70 | 113.95 | 108.70 | 113.55 | 113.38 | 5.53% | 668 |
| May 5, 2026 | 106.70 | 107.60 | 106.70 | 107.60 | 107.44 | 0.94% | 133 |
| May 4, 2026 | 107.70 | 107.70 | 105.95 | 106.60 | 106.44 | -0.98% | 470 |
| Apr 30, 2026 | 106.90 | 110.60 | 106.90 | 107.65 | 107.49 | 0.94% | 614 |
| Apr 29, 2026 | 111.10 | 111.20 | 106.65 | 106.65 | 106.49 | -3.31% | 570 |
| Apr 28, 2026 | 114.95 | 115.00 | 110.30 | 110.30 | 110.14 | -5.44% | 1,325 |
| Apr 27, 2026 | 118.15 | 118.70 | 115.95 | 116.65 | 116.48 | -2.55% | 453 |
| Apr 24, 2026 | 120.40 | 121.10 | 119.70 | 119.70 | 119.52 | -0.83% | 296 |
| Apr 23, 2026 | 122.00 | 122.20 | 120.70 | 120.70 | 120.52 | -2.54% | 298 |
| Apr 22, 2026 | 123.20 | 123.85 | 122.60 | 123.85 | 123.67 | 0.04% | 339 |
| Apr 21, 2026 | 126.15 | 126.80 | 123.80 | 123.80 | 123.62 | -2.13% | 402 |
| Apr 20, 2026 | 125.35 | 127.90 | 125.35 | 126.50 | 126.31 | -1.71% | 190 |
| Apr 17, 2026 | 122.65 | 130.00 | 122.40 | 128.70 | 128.51 | 4.42% | 404 |
| Apr 16, 2026 | 125.50 | 125.90 | 123.10 | 123.25 | 123.07 | -1.68% | 652 |
| Apr 15, 2026 | 124.10 | 125.55 | 124.10 | 125.35 | 125.16 | 0.28% | 678 |
| Apr 14, 2026 | 124.50 | 125.00 | 124.05 | 125.00 | 124.81 | 1.13% | 110 |
| Apr 13, 2026 | 121.55 | 123.85 | 121.55 | 123.60 | 123.42 | 0.98% | 1,924 |
| Apr 10, 2026 | 120.60 | 122.40 | 120.45 | 122.40 | 122.22 | 0.58% | 150 |
| Apr 9, 2026 | 120.30 | 121.70 | 118.90 | 121.70 | 121.52 | 0.62% | 222 |
| Apr 8, 2026 | 122.25 | 123.55 | 120.20 | 120.95 | 120.77 | 4.45% | 512 |
| Apr 7, 2026 | 115.70 | 116.30 | 115.40 | 115.80 | 115.63 | -1.70% | 448 |
| Apr 2, 2026 | 112.70 | 117.80 | 110.65 | 117.80 | 117.62 | -0.38% | 475 |
| Apr 1, 2026 | 114.10 | 119.05 | 114.10 | 118.25 | 118.07 | 4.00% | 1,615 |
| Mar 31, 2026 | 109.45 | 113.70 | 109.45 | 113.70 | 113.53 | 4.28% | 2,230 |
| Mar 30, 2026 | 109.40 | 110.60 | 109.20 | 109.20 | 108.87 | 0.97% | 1,033 |
| Mar 27, 2026 | 105.85 | 108.15 | 103.60 | 108.15 | 107.82 | 4.64% | 976 |
| Mar 26, 2026 | 104.20 | 106.50 | 103.35 | 103.35 | 103.04 | -2.18% | 120 |
| Mar 25, 2026 | 108.95 | 111.10 | 105.65 | 105.65 | 105.33 | -1.26% | 1,292 |
| Mar 24, 2026 | 102.45 | 107.00 | 102.45 | 107.00 | 106.67 | 3.18% | 455 |
| Mar 23, 2026 | 91.88 | 103.90 | 91.88 | 103.70 | 103.38 | 5.28% | 3,145 |