SSR Mining Inc. (FRA:ZSV)
Germany · Delayed Price · Currency is EUR 25.46
-0.62 (-2.38%)
Last updated: Apr 23, 2026, 9:55 PM CET
FRA:ZSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.72 | 25.72 | 25.10 | 25.46 | 25.46 | -2.38% | - |
| Apr 22, 2026 | 26.19 | 26.21 | 26.08 | 26.08 | 26.08 | 2.31% | - |
| Apr 21, 2026 | 26.77 | 26.96 | 25.49 | 25.49 | 25.49 | -5.70% | 512 |
| Apr 20, 2026 | 26.23 | 27.04 | 26.23 | 27.03 | 27.03 | 0.30% | 120 |
| Apr 17, 2026 | 26.30 | 27.31 | 26.30 | 26.95 | 26.95 | 2.16% | 400 |
| Apr 16, 2026 | 26.64 | 26.64 | 26.38 | 26.38 | 26.38 | -0.15% | 200 |
| Apr 15, 2026 | 27.61 | 27.61 | 26.42 | 26.42 | 26.42 | -4.38% | - |
| Apr 14, 2026 | 27.46 | 27.75 | 27.00 | 27.63 | 27.63 | 1.47% | 380 |
| Apr 13, 2026 | 27.45 | 27.45 | 27.15 | 27.23 | 27.23 | -2.89% | 300 |
| Apr 10, 2026 | 28.45 | 29.18 | 28.04 | 28.04 | 28.04 | -1.72% | 1,650 |
| Apr 9, 2026 | 29.78 | 29.78 | 28.27 | 28.53 | 28.53 | -4.58% | 1,250 |
| Apr 8, 2026 | 29.60 | 29.90 | 29.04 | 29.90 | 29.90 | 6.82% | 3,800 |
| Apr 7, 2026 | 27.38 | 27.99 | 27.14 | 27.99 | 27.99 | 2.04% | 545 |
| Apr 2, 2026 | 25.81 | 27.43 | 25.81 | 27.43 | 27.43 | 1.03% | 1,091 |
| Apr 1, 2026 | 25.21 | 28.02 | 25.21 | 27.15 | 27.15 | 7.19% | 115 |
| Mar 31, 2026 | 23.33 | 25.38 | 23.21 | 25.33 | 25.33 | 11.59% | 3,742 |
| Mar 30, 2026 | 22.50 | 23.14 | 22.50 | 22.70 | 22.70 | -0.70% | 345 |
| Mar 27, 2026 | 21.90 | 22.91 | 21.46 | 22.86 | 22.86 | 6.57% | 500 |
| Mar 26, 2026 | 22.02 | 22.71 | 21.45 | 21.45 | 21.45 | -4.62% | 1,000 |
| Mar 25, 2026 | 21.80 | 22.55 | 21.80 | 22.49 | 22.49 | 4.85% | 212 |
| Mar 24, 2026 | 20.85 | 21.48 | 20.81 | 21.45 | 21.45 | 2.98% | 115 |
| Mar 23, 2026 | 18.11 | 21.36 | 18.01 | 20.83 | 20.83 | 5.28% | 6,281 |
| Mar 20, 2026 | 21.15 | 21.39 | 19.59 | 19.79 | 19.79 | -2.82% | 4,263 |
| Mar 19, 2026 | 21.43 | 21.43 | 20.36 | 20.36 | 20.36 | -8.99% | 670 |
| Mar 18, 2026 | 24.64 | 24.65 | 22.37 | 22.37 | 22.37 | -8.24% | 190 |
| Mar 17, 2026 | 24.45 | 24.98 | 24.28 | 24.38 | 24.38 | -0.77% | 849 |
| Mar 16, 2026 | 24.43 | 24.85 | 23.44 | 24.57 | 24.57 | 0.08% | 948 |
| Mar 13, 2026 | 25.45 | 25.55 | 24.55 | 24.55 | 24.55 | -3.61% | 2,097 |
| Mar 12, 2026 | 25.96 | 26.55 | 25.47 | 25.47 | 25.47 | -2.26% | 729 |
| Mar 11, 2026 | 26.41 | 26.67 | 25.29 | 26.06 | 26.06 | -1.66% | 2,050 |
| Mar 10, 2026 | 26.30 | 27.04 | 25.94 | 26.50 | 26.50 | 1.77% | 2,244 |
| Mar 9, 2026 | 25.05 | 26.04 | 24.57 | 26.04 | 26.04 | -0.84% | 2,520 |
| Mar 6, 2026 | 27.11 | 27.11 | 25.90 | 26.26 | 26.26 | -1.43% | 3,389 |
| Mar 5, 2026 | 28.20 | 28.95 | 26.60 | 26.64 | 26.64 | -6.49% | 3,693 |
| Mar 4, 2026 | 24.98 | 29.25 | 24.98 | 28.49 | 28.49 | 14.79% | 4,822 |
| Mar 3, 2026 | 26.90 | 26.90 | 24.72 | 24.82 | 24.82 | -8.92% | 4,310 |
| Mar 2, 2026 | 27.01 | 27.99 | 26.36 | 27.25 | 27.25 | 0.59% | 2,316 |
| Feb 27, 2026 | 27.25 | 27.45 | 26.82 | 27.09 | 27.09 | -0.22% | 29 |
| Feb 26, 2026 | 25.71 | 27.15 | 25.71 | 27.15 | 27.15 | 5.52% | 1,200 |
| Feb 25, 2026 | 26.32 | 26.43 | 25.72 | 25.73 | 25.73 | -0.89% | 460 |
| Feb 24, 2026 | 25.63 | 26.02 | 25.25 | 25.96 | 25.96 | 1.37% | 1,035 |
| Feb 23, 2026 | 26.30 | 26.44 | 25.61 | 25.61 | 25.61 | -0.39% | 1,780 |
| Feb 20, 2026 | 24.82 | 25.71 | 24.31 | 25.71 | 25.71 | 3.54% | 2,455 |
| Feb 19, 2026 | 22.78 | 24.89 | 22.35 | 24.83 | 24.83 | 9.24% | 2,755 |
| Feb 18, 2026 | 23.00 | 23.00 | 22.00 | 22.73 | 22.73 | 3.65% | 1,321 |
| Feb 17, 2026 | 23.02 | 23.12 | 21.82 | 21.93 | 21.93 | -5.56% | 420 |
| Feb 16, 2026 | 23.38 | 23.38 | 23.22 | 23.22 | 23.22 | -1.90% | - |
| Feb 13, 2026 | 21.78 | 23.68 | 21.78 | 23.67 | 23.67 | 8.08% | 2,379 |
| Feb 12, 2026 | 23.06 | 23.15 | 21.90 | 21.90 | 21.90 | -4.95% | 800 |
| Feb 11, 2026 | 22.64 | 23.04 | 22.25 | 23.04 | 23.04 | 2.67% | 720 |