Skip to main content
Sibanye Stillwater Limited (FRA:47V)
Germany flag Germany · Delayed Price · Currency is EUR
2.720
+0.040 (1.49%)
Last updated: Dec 5, 2025, 10:22 AM CET

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.662.712.602.682.682.68%1,020
Dec 3, 20252.672.792.612.612.61-3.33%13,000
Dec 2, 20252.752.812.702.702.70-5.26%7,470
Dec 1, 20252.902.902.812.852.85-1.04%69,168
Nov 28, 20252.732.882.732.882.886.27%11,419
Nov 27, 20252.702.772.632.712.71-1.45%9,242
Nov 26, 20252.572.752.572.752.755.77%9,730
Nov 25, 20252.572.602.422.602.601.56%24,700
Nov 24, 20252.502.592.502.562.567.11%7,660
Nov 21, 20252.412.412.382.392.39-4.40%3,020
Nov 20, 20252.532.602.452.502.500.40%46,239
Nov 19, 20252.402.492.402.492.495.51%4,210
Nov 18, 20252.392.412.282.362.36-0.42%42,794
Nov 17, 20252.432.492.372.372.37-3.27%14,432
Nov 14, 20252.402.452.302.452.45-2.78%11,310
Nov 13, 20252.522.522.522.522.523.70%-
Nov 12, 20252.452.502.422.432.430.41%35,000
Nov 11, 20252.452.472.402.422.42-2.02%11,687
Nov 10, 20252.372.472.372.472.476.47%20,720
Nov 7, 20252.262.322.262.322.323.57%1,000
Nov 6, 20252.332.352.242.242.247.18%13,696
Nov 5, 20252.142.232.092.092.09-0.48%8,500
Nov 4, 20252.232.242.102.102.10-8.70%3,193
Nov 3, 20252.332.332.302.302.30-2.13%3,050
Oct 31, 20252.352.352.352.352.353.07%500
Oct 30, 20252.302.392.282.282.28-2.15%3,115
Oct 29, 20252.342.452.332.332.334.48%12,000
Oct 28, 20252.132.252.062.232.23-0.89%8,950
Oct 27, 20252.472.472.182.252.25-3.85%39,230
Oct 24, 20252.332.382.292.342.34-0.85%42,080
Oct 23, 20252.272.452.272.362.360.85%10,200
Oct 22, 20252.202.402.082.342.346.36%17,438
Oct 21, 20252.412.412.152.202.20-12.00%49,356
Oct 20, 20252.462.522.332.502.50-31,500
Oct 17, 20252.732.742.402.502.50-9.42%29,600
Oct 16, 20252.532.792.532.762.767.81%38,849
Oct 15, 20252.532.612.402.562.561.59%60,286
Oct 14, 20252.582.582.452.522.52-27,695
Oct 13, 20252.442.592.442.522.525.88%21,377
Oct 10, 20252.502.502.352.382.383.03%46,722
Oct 9, 20252.692.692.312.312.31-12.83%13,145
Oct 8, 20252.472.652.472.652.655.16%38,120
Oct 7, 20252.382.532.382.522.525.88%14,981
Oct 6, 20252.392.532.382.382.38-0.42%36,054
Oct 3, 20252.392.392.302.392.390.42%223,157
Oct 2, 20252.462.582.302.382.38-0.83%9,606
Oct 1, 20252.382.542.382.402.40-2.04%46,880
Sep 30, 20252.382.452.292.452.451.24%7,615
Sep 29, 20252.442.522.422.422.420.83%49,800
Sep 26, 20252.242.402.242.402.403.90%22,723
Sep 25, 20252.132.352.132.312.313.12%15,520
Sep 24, 20252.152.252.152.242.24-0.88%18,526
Sep 23, 20252.082.282.082.262.266.10%27,344
Sep 22, 20252.062.151.982.132.136.50%117,009
Sep 19, 20251.852.001.852.002.008.70%4,535
Sep 18, 20251.791.871.791.841.84-0.27%7,019
Sep 17, 20251.771.851.771.851.852.50%33,500
Sep 16, 20251.811.911.801.801.80-1.91%7,620
Sep 15, 20251.841.841.841.841.84-1.87%-
Sep 12, 20251.831.931.831.871.873.89%13,704
Sep 11, 20251.831.831.801.801.80-1.37%3,000
Sep 10, 20251.801.841.801.831.83-1.35%4,800
Sep 9, 20251.871.941.851.851.85-3.65%14,615
Sep 8, 20251.851.981.851.921.925.49%17,683
Sep 5, 20251.721.841.721.821.821.39%5,800
Sep 4, 20251.851.861.801.801.80-5.53%1,900
Sep 3, 20251.791.901.791.901.904.40%19,250
Sep 2, 20251.771.821.771.821.820.55%8,500
Sep 1, 20251.611.811.611.811.819.70%4,850
Aug 29, 20251.551.651.551.651.656.80%23,206
Aug 28, 20251.661.661.541.551.55-8.31%4,659
Aug 27, 20251.761.761.691.691.69-8.67%3,667
Aug 26, 20251.771.851.771.851.853.36%120
Aug 25, 20251.761.791.761.791.794.08%127
Aug 22, 20251.721.721.721.721.72-3.65%-
Aug 21, 20251.691.841.691.781.784.09%24,427
Aug 20, 20251.651.711.651.711.718.23%5,000
Aug 19, 20251.711.711.581.581.58-7.60%2,160
Aug 18, 20251.701.781.701.711.71-1.16%124,583
Aug 15, 20251.791.791.731.731.73-6.99%6,000
Aug 14, 20251.801.881.801.861.860.81%8,660
Aug 13, 20251.851.851.851.851.85-4.90%-
Aug 12, 20251.861.941.861.941.942.11%503
Aug 11, 20251.901.901.901.901.90-1.55%1,000
Aug 8, 20251.841.971.841.931.933.21%14,285
Aug 7, 20251.851.961.851.871.87-1.58%18,000
Aug 6, 20251.881.901.881.901.901.06%2,130
Aug 5, 20251.911.961.881.881.88-4.08%4,977
Aug 4, 20251.761.961.761.961.9610.42%54,500
Aug 1, 20251.791.851.741.781.78-3.01%21,041
Jul 31, 20251.831.871.831.831.83-0.27%3,700
Jul 30, 20251.921.951.841.841.84-2.91%8,280
Jul 29, 20251.951.951.891.891.89-4.30%36,510
Jul 28, 20251.971.981.971.981.98-0.25%5,000
Jul 25, 20252.012.071.981.981.98-2.46%10,900
Jul 24, 20252.022.072.022.032.03-2.40%34,140
Jul 23, 20251.992.141.992.082.087.49%15,940
Jul 22, 20252.022.021.941.941.94-4.68%3,769
Jul 21, 20251.992.081.992.032.031.50%19,080
Jul 18, 20251.842.051.842.002.005.26%150,617