South32 Limited (FRA:32Z)
Germany
· Delayed Price · Currency is EUR 1.988
+0.047 (2.42%)
At close: Dec 4, 2025
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 2.42% | 758 |
| Dec 3, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 4.30% | 10,232 |
| Dec 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.14% | 1,000 |
| Dec 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.44% | - |
| Nov 28, 2025 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 0.60% | 2,900 |
| Nov 27, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.48% | 1,950 |
| Nov 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.34% | 2,000 |
| Nov 25, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | -0.73% | 431 |
| Nov 24, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 5.95% | 2,630 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.81% | 1,900 |
| Nov 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.33% | - |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.54% | - |
| Nov 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.27% | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.51% | 8,770 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.37% | - |
| Nov 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.61% | - |
| Nov 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.41% | 294 |
| Nov 11, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.11% | 300 |
| Nov 10, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 5.41% | 130 |
| Nov 7, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -1.06% | 2,677 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.60% | - |
| Nov 5, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.53% | 2,912 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.08% | - |
| Nov 3, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 1.12% | 10,000 |
| Oct 31, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 125 |
| Oct 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2,000 |
| Oct 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.54% | - |
| Oct 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.07% | 170 |
| Oct 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Oct 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.90% | - |
| Oct 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Oct 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.76% | - |
| Oct 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.72% | - |
| Oct 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.53% | - |
| Oct 17, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.40% | 9,117 |
| Oct 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.87% | - |
| Oct 15, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.49% | 4,000 |
| Oct 14, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.69% | 819 |
| Oct 13, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | -1.93% | 810 |
| Oct 10, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -2.65% | 750 |
| Oct 9, 2025 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 7.67% | 12,700 |
| Oct 8, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.94% | 500 |
| Oct 7, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 4.05% | 1,000 |
| Oct 6, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 1.12% | 9,033 |
| Oct 3, 2025 | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | 5.84% | 2,900 |
| Oct 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.20% | - |
| Oct 1, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.46% | 35 |
| Sep 30, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 0.20% | 15,000 |
| Sep 29, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 4.40% | 998 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.48% | - |
| Sep 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.82% | - |
| Sep 24, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | -0.34% | 1,200 |
| Sep 23, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 1.86% | 575 |
| Sep 22, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 150 |
| Sep 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.21% | 50 |
| Sep 18, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -1.04% | 2,600 |
| Sep 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -0.69% | - |
| Sep 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -0.07% | - |
| Sep 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 0.21% | 384 |
| Sep 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -1.02% | - |
| Sep 11, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.44 | 0.34% | 38 |
| Sep 10, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.44 | -0.68% | 5,000 |
| Sep 9, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.45 | - | 92 |
| Sep 8, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.45 | - | - |
| Sep 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Sep 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 1.94% | - |
| Sep 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -1.97% | - |
| Sep 2, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.45 | -2.26% | 186 |
| Sep 1, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.48 | -1.57% | 5,200 |
| Aug 29, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | 1.51 | 0.33% | 1,345 |
| Aug 28, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.50 | -3.42% | 5,900 |
| Aug 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 0.13% | - |
| Aug 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -2.72% | - |
| Aug 25, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.60 | 2.53% | 8,750 |
| Aug 22, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.56 | 0.13% | 700 |
| Aug 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -0.75% | - |
| Aug 20, 2025 | 1.59 | 1.62 | 1.58 | 1.59 | 1.57 | -1.49% | 2,393 |
| Aug 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -0.37% | - |
| Aug 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.80% | 1,500 |
| Aug 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.74% | - |
| Aug 14, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.60 | -4.65% | 1,357 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 1.55% | 400 |
| Aug 12, 2025 | 1.68 | 1.70 | 1.67 | 1.67 | 1.65 | -2.90% | 8,500 |
| Aug 11, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.70 | 3.05% | 3,000 |
| Aug 8, 2025 | 1.67 | 1.69 | 1.67 | 1.67 | 1.65 | 2.64% | 3,121 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.43% | 205 |
| Aug 6, 2025 | 1.64 | 1.67 | 1.62 | 1.62 | 1.60 | -1.28% | 4,410 |
| Aug 5, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.62 | 1.36% | 263 |
| Aug 4, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.60 | -0.67% | 1,001 |
| Aug 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 1.05% | - |
| Jul 31, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.59 | -4.77% | 770 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 1.37% | - |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -1.47% | - |
| Jul 28, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.67 | 0.65% | 1,300 |
| Jul 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -2.88% | - |
| Jul 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -0.11% | - |
| Jul 23, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.71 | 4.25% | 1,160 |
| Jul 22, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.64 | - | 200 |
| Jul 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 2.02% | - |
| Jul 18, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.61 | 2.25% | 1,000 |