Skip to main content
Stakeholder Gold Corp. (FRA:SW0M)
Germany flag Germany · Delayed Price · Currency is EUR
0.386
-0.034 (-8.10%)
At close: Dec 4, 2025

Stakeholder Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.390.390.390.390.39--
Dec 4, 20250.390.390.390.390.39-8.10%-
Dec 3, 20250.420.420.420.420.421.94%-
Dec 2, 20250.410.410.410.410.415.10%-
Dec 1, 20250.390.390.390.390.39-3.45%-
Nov 28, 20250.410.410.410.410.41--
Nov 27, 20250.410.410.410.410.41-10.18%-
Nov 26, 20250.450.450.450.450.453.67%-
Nov 25, 20250.440.440.440.440.4411.22%-
Nov 24, 20250.390.390.390.390.39--
Nov 21, 20250.390.390.390.390.39-1.01%-
Nov 20, 20250.400.400.400.400.40-5.26%-
Nov 19, 20250.420.420.420.420.420.48%-
Nov 18, 20250.420.420.420.420.42--
Nov 17, 20250.420.420.420.420.42--
Nov 14, 20250.420.420.420.420.42-36.00%-
Nov 13, 20250.420.660.420.650.6562.50%6,000
Nov 12, 20250.400.400.400.400.40--
Nov 11, 20250.400.400.400.400.402.04%-
Nov 10, 20250.390.390.390.390.39--
Nov 7, 20250.390.390.390.390.39-34.67%-
Nov 6, 20250.400.600.400.600.6037.61%300
Nov 5, 20250.440.440.440.440.44--
Nov 4, 20250.440.440.440.440.44-0.46%-
Nov 3, 20250.440.440.440.440.440.46%-
Oct 31, 20250.440.440.440.440.442.35%-
Oct 30, 20250.430.430.430.430.43-3.62%-
Oct 29, 20250.440.440.440.440.444.74%-
Oct 28, 20250.420.420.420.420.42-1.86%-
Oct 27, 20250.430.430.430.430.439.69%-
Oct 24, 20250.390.390.390.390.391.55%-
Oct 23, 20250.390.390.390.390.39-21.54%-
Oct 22, 20250.490.490.490.490.4930.85%-
Oct 21, 20250.380.380.380.380.381.08%-
Oct 20, 20250.370.370.370.370.37-5.10%-
Oct 17, 20250.390.390.390.390.39-23.14%-
Oct 16, 20250.510.510.510.510.51-5,000
Oct 15, 20250.510.510.510.510.51--
Oct 14, 20250.510.510.510.510.51--
Oct 13, 20250.510.510.510.510.5113.33%-
Oct 10, 20250.450.450.450.450.45-3.43%-
Oct 9, 20250.470.470.470.470.47-12.90%-
Oct 8, 20250.470.540.470.540.5415.80%625
Oct 7, 20250.460.460.460.460.46--
Oct 6, 20250.460.460.460.460.46-4.15%-
Oct 3, 20250.480.480.480.480.48-3.60%-
Oct 2, 20250.500.500.500.500.50--
Oct 1, 20250.500.500.500.500.50-2.91%-
Sep 30, 20250.520.520.520.520.520.98%-
Sep 29, 20250.510.510.510.510.51--
Sep 26, 20250.510.510.510.510.51--
Sep 25, 20250.510.510.510.510.51-525
Sep 24, 20250.510.510.510.510.51-7.27%-
Sep 23, 20250.550.550.550.550.5511.79%-
Sep 22, 20250.490.490.490.490.49--
Sep 19, 20250.490.490.490.490.498.85%-
Sep 18, 20250.450.450.450.450.45-8.87%-
Sep 17, 20250.500.500.500.500.5010.22%-
Sep 16, 20250.450.450.450.450.45-9.27%-
Sep 15, 20250.500.500.500.500.50-3.69%-
Sep 12, 20250.520.520.520.520.529.11%-
Sep 11, 20250.470.470.470.470.478.26%-
Sep 10, 20250.440.440.440.440.444.81%-
Sep 9, 20250.420.420.420.420.42-2.35%-
Sep 8, 20250.430.430.430.430.4313.30%-
Sep 5, 20250.380.380.380.380.38-12.15%-
Sep 4, 20250.430.430.430.430.43-0.47%-
Sep 3, 20250.430.430.430.430.43-1.38%-
Sep 2, 20250.440.440.440.440.44--
Sep 1, 20250.440.440.440.440.4419.13%-
Aug 29, 20250.370.370.370.370.378.93%-
Aug 28, 20250.340.340.340.340.34-28.81%-
Aug 27, 20250.470.470.470.470.4722.28%-
Aug 26, 20250.390.390.390.390.3920.63%-
Aug 25, 20250.320.320.320.320.321.27%-
Aug 22, 20250.320.320.320.320.32--
Aug 21, 20250.320.320.320.320.32--
Aug 20, 20250.320.320.320.320.321.94%-
Aug 19, 20250.310.310.310.310.31--
Aug 18, 20250.310.310.310.310.31-3.73%-
Aug 15, 20250.320.320.320.320.32--
Aug 14, 20250.320.320.320.320.32--
Aug 13, 20250.320.320.320.320.32-39.81%-
Aug 12, 20250.340.540.340.540.5466.15%193
Aug 11, 20250.320.320.320.320.32-1.23%-
Aug 8, 20250.330.330.330.330.33--
Aug 7, 20250.330.330.330.330.33-4.12%-
Aug 6, 20250.340.340.340.340.347.59%-
Aug 5, 20250.320.320.320.320.32--
Aug 4, 20250.320.320.320.320.32-5.95%-
Aug 1, 20250.340.340.340.340.34--
Jul 31, 20250.340.340.340.340.343.07%-
Jul 30, 20250.330.330.330.330.33-0.61%-
Jul 29, 20250.330.330.330.330.33-2.38%-
Jul 28, 20250.340.340.340.340.34-4.00%-
Jul 25, 20250.350.350.350.350.3514.38%-
Jul 24, 20250.310.310.310.310.31--
Jul 23, 20250.310.310.310.310.31-15.47%-
Jul 22, 20250.360.360.360.360.36--
Jul 21, 20250.360.360.360.360.36--