Sprott Inc. (FRA:A781)
Germany
· Delayed Price · Currency is EUR 77.00
-0.50 (-0.65%)
At close: Dec 4, 2025
Sprott Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 1.95% | - |
| Dec 4, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | 20 |
| Dec 3, 2025 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | 0.65% | - |
| Dec 2, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | - | - |
| Dec 1, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Nov 28, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | - |
| Nov 27, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - | - |
| Nov 26, 2025 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | 3.31% | - |
| Nov 25, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | - |
| Nov 24, 2025 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 7.14% | - |
| Nov 21, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Nov 20, 2025 | 74.50 | 74.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Nov 19, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - | - |
| Nov 18, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 1.36% | - |
| Nov 17, 2025 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Nov 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.16 | -0.66% | - |
| Nov 13, 2025 | 79.00 | 80.00 | 76.00 | 76.00 | 75.65 | -4.40% | 100 |
| Nov 12, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.14 | -0.63% | - |
| Nov 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.64 | - | - |
| Nov 10, 2025 | 77.50 | 80.00 | 77.50 | 80.00 | 79.64 | 3.90% | - |
| Nov 7, 2025 | 72.50 | 77.00 | 72.50 | 77.00 | 76.65 | 6.21% | - |
| Nov 6, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.17 | 2.11% | - |
| Nov 5, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | 0.71% | - |
| Nov 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.18 | - | 50 |
| Nov 3, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.18 | 3.68% | - |
| Oct 31, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 67.69 | - | - |
| Oct 30, 2025 | 70.50 | 70.50 | 68.00 | 68.00 | 67.69 | - | - |
| Oct 29, 2025 | 69.50 | 69.50 | 68.00 | 68.00 | 67.69 | 0.74% | - |
| Oct 28, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.19 | 0.75% | - |
| Oct 27, 2025 | 70.50 | 70.50 | 67.00 | 67.00 | 66.69 | -4.29% | 15 |
| Oct 24, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 69.68 | 0.72% | - |
| Oct 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.18 | -0.71% | - |
| Oct 22, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 69.68 | - | - |
| Oct 21, 2025 | 73.00 | 73.00 | 70.00 | 70.00 | 69.68 | -4.76% | - |
| Oct 20, 2025 | 72.00 | 73.50 | 72.00 | 73.50 | 73.16 | 1.38% | - |
| Oct 17, 2025 | 75.00 | 75.00 | 72.50 | 72.50 | 72.17 | -3.33% | - |
| Oct 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.66 | -0.66% | - |
| Oct 15, 2025 | 73.00 | 75.50 | 73.00 | 75.50 | 75.16 | 2.72% | - |
| Oct 14, 2025 | 72.00 | 73.50 | 72.00 | 73.50 | 73.16 | 2.08% | - |
| Oct 13, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 71.67 | 1.41% | - |
| Oct 10, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 70.68 | - | 200 |
| Oct 9, 2025 | 75.50 | 75.50 | 71.00 | 71.00 | 70.68 | -5.96% | - |
| Oct 8, 2025 | 74.50 | 75.50 | 74.50 | 75.50 | 75.16 | 2.03% | - |
| Oct 7, 2025 | 73.50 | 74.50 | 73.50 | 74.00 | 73.66 | 0.68% | 250 |
| Oct 6, 2025 | 72.00 | 73.50 | 72.00 | 73.50 | 73.16 | 3.52% | 50 |
| Oct 3, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 70.68 | 0.71% | - |
| Oct 2, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.18 | 0.71% | - |
| Oct 1, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 69.68 | - | - |
| Sep 30, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 69.68 | -0.71% | - |
| Sep 29, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.18 | 1.44% | - |
| Sep 26, 2025 | 66.50 | 69.50 | 66.50 | 69.50 | 69.18 | 4.51% | - |
| Sep 25, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.20 | 1.53% | - |
| Sep 24, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.20 | 0.77% | - |
| Sep 23, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 64.70 | 3.17% | - |
| Sep 22, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 62.71 | 1.61% | - |
| Sep 19, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 61.72 | 2.48% | - |
| Sep 18, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.22 | 3.42% | - |
| Sep 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.23 | 0.86% | - |
| Sep 16, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 57.74 | -2.52% | - |
| Sep 15, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.23 | 1.71% | - |
| Sep 12, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.23 | -0.85% | - |
| Sep 11, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 58.73 | 1.72% | - |
| Sep 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.74 | - | - |
| Sep 9, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 57.74 | 0.87% | - |
| Sep 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.24 | 0.88% | - |
| Sep 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.74 | - | - |
| Sep 4, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 56.74 | 0.88% | - |
| Sep 3, 2025 | 58.00 | 58.00 | 56.50 | 56.50 | 56.24 | -1.74% | - |
| Sep 2, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 57.24 | 2.68% | - |
| Sep 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | - | - |
| Aug 29, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 55.74 | 1.82% | - |
| Aug 28, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 54.75 | - | - |
| Aug 27, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 54.75 | - | - |
| Aug 26, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 54.75 | -0.90% | - |
| Aug 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.25 | 0.91% | - |
| Aug 22, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.75 | 0.92% | - |
| Aug 21, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | 54.25 | 1.87% | - |
| Aug 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | 0.94% | - |
| Aug 19, 2025 | 55.50 | 55.50 | 53.00 | 53.00 | 52.76 | -4.50% | - |
| Aug 18, 2025 | 56.00 | 56.00 | 55.50 | 55.50 | 55.25 | - | - |
| Aug 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | - | - |
| Aug 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | 0.91% | - |
| Aug 13, 2025 | 56.50 | 56.50 | 55.00 | 55.00 | 54.50 | -2.65% | - |
| Aug 12, 2025 | 57.50 | 57.50 | 56.50 | 56.50 | 55.98 | -1.74% | - |
| Aug 11, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 56.97 | 0.88% | - |
| Aug 8, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 56.48 | -0.87% | - |
| Aug 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.97 | - | - |
| Aug 6, 2025 | 59.00 | 59.00 | 57.50 | 57.50 | 56.97 | -2.54% | - |
| Aug 5, 2025 | 59.00 | 59.00 | 57.00 | 59.00 | 58.46 | 1.72% | 230 |
| Aug 4, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 57.47 | -0.85% | - |
| Aug 1, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.96 | - | - |
| Jul 31, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 57.96 | - | - |
| Jul 30, 2025 | 59.50 | 59.50 | 58.50 | 58.50 | 57.96 | -1.68% | - |
| Jul 29, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 58.96 | 0.85% | - |
| Jul 28, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 58.46 | -1.67% | - |
| Jul 25, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 59.45 | -0.83% | - |
| Jul 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.95 | - | - |
| Jul 23, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 59.95 | -1.63% | - |
| Jul 22, 2025 | 63.50 | 65.00 | 61.50 | 61.50 | 60.94 | -3.15% | 200 |
| Jul 21, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | 62.92 | - | - |