Sandfire Resources Limited (FRA:S2Z)
Germany
· Delayed Price · Currency is EUR 9.50
0.00 (0.00%)
At close: Dec 5, 2025
Sandfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Dec 3, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 1.65% | 7,000 |
| Dec 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Dec 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | 5 |
| Nov 28, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.72% | 520 |
| Nov 27, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -3.33% | 800 |
| Nov 26, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 4.65% | 2,000 |
| Nov 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Nov 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Nov 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.02% | - |
| Nov 20, 2025 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | 2.35% | 2,000 |
| Nov 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Nov 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.40% | - |
| Nov 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Nov 14, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -3.76% | 1,700 |
| Nov 13, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | 1.09% | 1,000 |
| Nov 12, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 940 |
| Nov 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Nov 10, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 2.86% | 9,075 |
| Nov 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Nov 6, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 2.86% | 5 |
| Nov 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Nov 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | 1,000 |
| Nov 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 31, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -0.55% | 6,195 |
| Oct 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Oct 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Oct 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | - |
| Oct 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Oct 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Oct 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Oct 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Oct 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Oct 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Oct 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Oct 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Oct 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Oct 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.83% | - |
| Oct 10, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | -2.66% | 100 |
| Oct 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.82% | - |
| Oct 8, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 5,150 |
| Oct 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 5.45% | - |
| Oct 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 2, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 3.13% | 40 |
| Oct 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Sep 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Sep 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Sep 24, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 3.60% | 1,000 |
| Sep 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Sep 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Sep 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Sep 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Sep 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 9, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 1.46% | 716 |
| Sep 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Sep 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Sep 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Aug 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Aug 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | 2,058 |
| Aug 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.30% | - |
| Aug 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Aug 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Aug 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Aug 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Aug 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.65% | - |
| Aug 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Aug 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Aug 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Aug 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Aug 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Aug 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 500 |
| Aug 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Aug 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Jul 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Jul 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 600 |
| Jul 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Jul 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jul 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jul 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jul 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jul 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |