Sylvania Platinum Limited (FRA:31L)
Germany
· Delayed Price · Currency is EUR 0.960
-0.025 (-2.54%)
Last updated: Dec 5, 2025, 8:04 AM CET
Sylvania Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | -2.54% | - |
| Dec 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 3, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | - |
| Dec 2, 2025 | 1.00 | 1.06 | 0.97 | 0.97 | 0.97 | -3.00% | 8,376 |
| Dec 1, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | - |
| Nov 28, 2025 | 0.94 | 1.01 | 0.94 | 0.96 | 0.96 | 2.67% | 2,180 |
| Nov 27, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.63% | - |
| Nov 26, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -7.07% | 330 |
| Nov 25, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 5.32% | 21,027 |
| Nov 24, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 5,000 |
| Nov 21, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -2.13% | - |
| Nov 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | - |
| Nov 19, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.78% | - |
| Nov 18, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Nov 17, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.69% | - |
| Nov 14, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.63% | - |
| Nov 13, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.66% | - |
| Nov 12, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.53% | - |
| Nov 11, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.19% | - |
| Nov 10, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.17% | - |
| Nov 7, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Nov 6, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -1.12% | - |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.82% | - |
| Nov 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -10.85% | - |
| Nov 3, 2025 | 0.97 | 1.06 | 0.97 | 1.06 | 1.06 | 0.95% | 3,500 |
| Oct 31, 2025 | 0.94 | 1.05 | 0.94 | 1.05 | 1.05 | 11.70% | 3,079 |
| Oct 30, 2025 | 0.92 | 1.00 | 0.92 | 0.94 | 0.94 | 1.62% | 7,000 |
| Oct 29, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.90 | 6.32% | - |
| Oct 28, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.85 | -1.69% | - |
| Oct 27, 2025 | 0.92 | 0.97 | 0.89 | 0.89 | 0.86 | -3.80% | 3,340 |
| Oct 24, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.90 | -1.08% | - |
| Oct 23, 2025 | 0.88 | 0.99 | 0.88 | 0.93 | 0.91 | 2.20% | 36,651 |
| Oct 22, 2025 | 0.93 | 0.94 | 0.90 | 0.91 | 0.89 | -2.67% | 32,500 |
| Oct 21, 2025 | 1.00 | 1.01 | 0.94 | 0.94 | 0.91 | -7.43% | 3,000 |
| Oct 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | - |
| Oct 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 27,200 |
| Oct 16, 2025 | 1.00 | 1.10 | 1.00 | 1.01 | 0.98 | 1.00% | 38,633 |
| Oct 15, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | 1.52% | - |
| Oct 14, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | 0.96 | -6.19% | 3,503 |
| Oct 13, 2025 | 1.03 | 1.07 | 1.03 | 1.05 | 1.02 | 1.94% | 3,000 |
| Oct 10, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.00 | -2.83% | - |
| Oct 9, 2025 | 1.05 | 1.15 | 1.05 | 1.06 | 1.03 | 0.95% | 1,000 |
| Oct 8, 2025 | 1.03 | 1.10 | 1.03 | 1.05 | 1.02 | - | 5,000 |
| Oct 7, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.02 | 1.94% | - |
| Oct 6, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.00 | 3.52% | 286 |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Oct 2, 2025 | 1.01 | 1.10 | 1.00 | 1.00 | 0.97 | -1.49% | 3,080 |
| Oct 1, 2025 | 1.01 | 1.10 | 1.01 | 1.01 | 0.98 | - | 3,000 |
| Sep 30, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | 0.98 | -0.98% | 11,026 |
| Sep 29, 2025 | 1.07 | 1.10 | 1.02 | 1.02 | 0.99 | 4.08% | 9,160 |
| Sep 26, 2025 | 0.94 | 1.06 | 0.94 | 0.98 | 0.95 | 2.62% | 47,400 |
| Sep 25, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.93 | -7.28% | - |
| Sep 24, 2025 | 0.93 | 1.03 | 0.93 | 1.03 | 1.00 | 10.75% | 8,000 |
| Sep 23, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.91 | 1.09% | - |
| Sep 22, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.90 | 5.14% | 1,369 |
| Sep 19, 2025 | 0.87 | 0.92 | 0.87 | 0.88 | 0.85 | -4.37% | 6,100 |
| Sep 18, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.89 | 0.55% | 11,000 |
| Sep 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | - | 800 |
| Sep 16, 2025 | 0.90 | 0.95 | 0.90 | 0.91 | 0.89 | 1.68% | 14,500 |
| Sep 15, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.87 | 4.07% | 2,847 |
| Sep 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.84 | 1.18% | - |
| Sep 11, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.83 | -0.58% | - |
| Sep 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | - | - |
| Sep 9, 2025 | 0.86 | 0.91 | 0.86 | 0.86 | 0.83 | - | 5,494 |
| Sep 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | -6.04% | - |
| Sep 5, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.89 | 1.68% | 1,500 |
| Sep 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.87 | 0.56% | - |
| Sep 3, 2025 | 0.86 | 0.94 | 0.86 | 0.89 | 0.87 | 0.56% | 5,100 |
| Sep 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | - | 10,000 |
| Sep 1, 2025 | 0.80 | 0.89 | 0.80 | 0.89 | 0.86 | 11.32% | 1,600 |
| Aug 29, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.77 | -1.85% | - |
| Aug 28, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.79 | -2.41% | 78,500 |
| Aug 27, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.81 | - | - |
| Aug 26, 2025 | 0.83 | 0.86 | 0.83 | 0.83 | 0.81 | 0.61% | 2,055 |
| Aug 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | - |
| Aug 22, 2025 | 0.83 | 0.83 | 0.79 | 0.83 | 0.80 | - | 13,000 |
| Aug 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | - |
| Aug 20, 2025 | 0.85 | 0.88 | 0.83 | 0.83 | 0.80 | -2.37% | 3,400 |
| Aug 19, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.82 | 2.42% | - |
| Aug 18, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.80 | -1.79% | - |
| Aug 15, 2025 | 0.83 | 0.93 | 0.83 | 0.84 | 0.82 | 0.60% | 150 |
| Aug 14, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.81 | -2.34% | - |
| Aug 13, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.83 | 1.18% | - |
| Aug 12, 2025 | 0.85 | 0.93 | 0.85 | 0.85 | 0.82 | - | 20 |
| Aug 11, 2025 | 0.90 | 0.92 | 0.85 | 0.85 | 0.82 | -6.11% | 9,924 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | - | 535 |
| Aug 7, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.88 | 10.43% | - |
| Aug 6, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.79 | 0.62% | - |
| Aug 5, 2025 | 0.76 | 0.88 | 0.76 | 0.81 | 0.79 | 7.28% | 31,026 |
| Aug 4, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.74 | -2.58% | - |
| Aug 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | - | - |
| Jul 31, 2025 | 0.82 | 0.83 | 0.78 | 0.78 | 0.75 | -3.73% | 21,548 |
| Jul 30, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.78 | -1.23% | - |
| Jul 29, 2025 | 0.83 | 0.90 | 0.82 | 0.82 | 0.79 | -1.21% | 11,315 |
| Jul 28, 2025 | 0.89 | 0.91 | 0.83 | 0.83 | 0.80 | 0.61% | 7,500 |
| Jul 25, 2025 | 0.88 | 0.90 | 0.82 | 0.82 | 0.80 | -8.89% | 6,275 |
| Jul 24, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.88 | 2.27% | 3,000 |
| Jul 23, 2025 | 0.95 | 0.95 | 0.88 | 0.88 | 0.86 | - | 2,500 |
| Jul 22, 2025 | 0.88 | 0.96 | 0.88 | 0.88 | 0.86 | -2.22% | 5,300 |
| Jul 21, 2025 | 0.81 | 0.91 | 0.81 | 0.90 | 0.88 | 4.05% | 8,600 |