Skip to main content
Southern Silver Exploration Corp. (FRA:SEG1)
Germany flag Germany · Delayed Price · Currency is EUR
0.335
+0.035 (11.67%)
At close: Dec 5, 2025

FRA:SEG1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.340.300.340.3411.67%739
Dec 4, 20250.300.300.300.300.30-16.20%-
Dec 3, 20250.320.360.320.360.362.58%21,000
Dec 2, 20250.320.350.320.350.35-9.11%33,250
Dec 1, 20250.310.380.290.380.3828.00%33,211
Nov 28, 20250.250.310.250.300.3030.43%13,300
Nov 27, 20250.240.240.230.230.23-4.56%46,896
Nov 26, 20250.220.240.220.240.249.05%25,000
Nov 25, 20250.220.220.220.220.22-1.78%-
Nov 24, 20250.190.230.190.230.2317.80%10,000
Nov 21, 20250.190.190.190.190.19-1.55%-
Nov 20, 20250.190.190.190.190.190.78%-
Nov 19, 20250.190.190.190.190.19-2.04%-
Nov 18, 20250.200.200.200.200.20-16.38%-
Nov 17, 20250.210.240.210.240.2411.37%7,500
Nov 14, 20250.210.210.210.210.21-0.47%-
Nov 13, 20250.240.260.210.210.21-2.30%39,510
Nov 12, 20250.200.220.200.220.22-20,000
Nov 11, 20250.220.220.220.220.22-4.41%16,500
Nov 10, 20250.190.230.190.230.2324.73%10,000
Nov 7, 20250.180.180.180.180.18-6.67%-
Nov 6, 20250.180.200.180.200.20-9.30%61,538
Nov 5, 20250.190.220.190.220.220.94%45,000
Nov 4, 20250.210.210.210.210.21-2.74%-
Nov 3, 20250.220.220.220.220.22-12.05%-
Oct 31, 20250.250.250.250.250.2512.16%5,000
Oct 30, 20250.220.220.220.220.220.45%-
Oct 29, 20250.220.220.220.220.2224.51%-
Oct 28, 20250.210.220.180.180.18-11.69%63,428
Oct 27, 20250.220.220.200.200.20-8.64%3,290
Oct 24, 20250.210.220.210.220.22-5.17%40,909
Oct 23, 20250.220.240.220.230.23-2.52%113,272
Oct 22, 20250.230.240.230.240.24-2.86%2,000
Oct 21, 20250.240.250.240.250.25-4.30%20,000
Oct 20, 20250.240.260.240.260.26-5.54%4,200
Oct 17, 20250.270.270.270.270.27-9.06%20,000
Oct 16, 20250.230.300.230.300.3015.95%3,333
Oct 15, 20250.220.260.220.260.262.39%60,000
Oct 14, 20250.220.250.220.250.255.91%9,400
Oct 13, 20250.220.240.220.240.243.04%35,073
Oct 10, 20250.230.230.230.230.23-8.37%3,000
Oct 9, 20250.230.250.230.250.259.13%4,700
Oct 8, 20250.230.230.230.230.23-0.43%-
Oct 7, 20250.240.240.230.230.23-10.81%5,000
Oct 6, 20250.240.260.240.260.2610.21%5,500
Oct 3, 20250.240.240.240.240.24-2.08%-
Oct 2, 20250.240.260.240.240.24-22,000
Oct 1, 20250.240.240.240.240.24-12.41%-
Sep 30, 20250.250.280.250.270.271.48%30,000
Sep 29, 20250.260.270.260.270.273.85%20,000
Sep 26, 20250.250.260.250.260.268.33%30,000
Sep 25, 20250.220.240.220.240.24-4.00%51,739
Sep 24, 20250.230.250.230.250.25-3.10%47,600
Sep 23, 20250.240.260.240.260.266.61%11,200
Sep 22, 20250.230.240.230.240.2411.01%19,650
Sep 19, 20250.170.220.170.220.2220.44%20,000
Sep 18, 20250.170.180.170.180.184.32%6,000
Sep 17, 20250.170.170.170.170.17-1.14%-
Sep 16, 20250.180.180.180.180.18-12.25%67,811
Sep 15, 20250.190.200.180.200.2014.61%22,700
Sep 12, 20250.160.180.160.170.1717.91%28,500
Sep 11, 20250.150.150.150.150.155.34%-
Sep 10, 20250.140.140.140.140.14-9.35%-
Sep 9, 20250.160.160.160.160.16-1.90%-
Sep 8, 20250.150.170.150.160.16-0.32%105,500
Sep 5, 20250.140.160.140.160.16-5.09%20,000
Sep 4, 20250.150.180.150.170.176.71%144,111
Sep 3, 20250.160.160.160.160.169.82%-
Sep 2, 20250.140.140.140.140.14-7.17%7,000
Sep 1, 20250.130.150.130.150.153.02%7,000
Aug 29, 20250.120.150.120.150.1512.03%2,000
Aug 28, 20250.120.130.120.130.136.83%23,000
Aug 27, 20250.120.120.120.120.12-5.68%-
Aug 26, 20250.130.130.130.130.131.54%-
Aug 25, 20250.130.130.130.130.134.84%-
Aug 22, 20250.120.120.120.120.120.40%-
Aug 21, 20250.120.120.120.120.125.56%-
Aug 20, 20250.120.120.120.120.12-13.97%-
Aug 19, 20250.130.140.130.140.14-0.73%213,061
Aug 18, 20250.130.140.130.140.147.45%8,630
Aug 15, 20250.130.130.130.130.13-2.30%-
Aug 14, 20250.130.130.130.130.13-3.33%-
Aug 13, 20250.130.140.130.140.143.85%10,500
Aug 12, 20250.130.130.130.130.13--
Aug 11, 20250.130.130.130.130.13-7.14%-
Aug 8, 20250.140.150.140.140.14-14,000
Aug 7, 20250.140.140.140.140.14-2.10%-
Aug 6, 20250.130.140.130.140.149.58%20,000
Aug 5, 20250.130.130.130.130.130.77%-
Aug 4, 20250.130.130.130.130.13-3.00%-
Aug 1, 20250.130.130.130.130.13-11.00%-
Jul 31, 20250.140.150.140.150.15-6,500
Jul 30, 20250.150.150.150.150.15-3.23%-
Jul 29, 20250.150.160.150.160.16-9.88%10,000
Jul 28, 20250.150.170.150.170.170.88%5,000
Jul 25, 20250.150.170.150.170.179.29%10,000
Jul 24, 20250.160.160.160.160.160.65%-
Jul 23, 20250.160.160.160.160.161.97%-
Jul 22, 20250.150.150.150.150.15--
Jul 21, 20250.150.150.150.150.15-0.98%-