First Majestic Silver Corp. (FMV.DE) XETRA

18.98

-0.655(-3.34%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.1	18.98	18.98	19.27	17.82	187,584
April 01, 2026	18.97	19.64	19.64	19.64	18.56	234,205
March 31, 2026	17.56	18.1	18.1	18.26	17.54	120,186
March 30, 2026	18.01	17.74	17.74	18.5	17.45	193,696
March 27, 2026	17.25	17.87	17.87	18.06	16.63	187,066
March 26, 2026	17.34	17.08	17.08	17.89	16.97	179,750
March 25, 2026	18.47	18.09	18.09	18.61	17.65	237,263
March 24, 2026	16.62	17.25	17.25	17.52	16.39	181,396
March 23, 2026	14.6	16.36	16.36	16.89	14.6	462,116
March 20, 2026	16.71	16.16	16.16	16.95	15.91	291,187
March 19, 2026	16.88	16.28	16.28	16.88	15.63	434,686
March 18, 2026	19.01	17.97	17.97	19.04	17.5	164,967
March 17, 2026	19.11	18.83	18.83	19.62	18.6	80,430
March 16, 2026	19.31	18.75	18.75	20.13	18.73	260,761
March 13, 2026	20.96	19.95	19.95	21.45	19.89	119,915
March 12, 2026	22.59	21.71	21.71	22.59	21.3	105,145
March 11, 2026	22.98	22	22	23.19	21.64	82,345
March 10, 2026	23.04	23.33	23.33	23.65	22.88	165,235
March 09, 2026	21.38	21.7	21.7	21.89	20.73	133,677
March 06, 2026	23.19	22.58	22.58	23.19	21.65	207,045
March 05, 2026	24.73	22.97	22.97	24.98	22.78	77,658
March 04, 2026	24.91	25.13	25.13	25.55	24.56	148,763
March 03, 2026	26.06	24.51	24.51	26.21	23.34	273,896
March 02, 2026	28.4	26.31	26.31	28.52	25.7	296,127
February 27, 2026	26.53	26.63	26.63	26.95	26.03	97,602
February 26, 2026	24.77	25.72	25.71	25.72	24.27	102,275
February 25, 2026	25.42	25.36	25.35	25.87	24.96	129,210
February 24, 2026	24.01	24.14	24.13	24.37	23.27	111,569
February 23, 2026	23.44	24.44	24.43	24.94	23.25	236,541
February 20, 2026	21.17	21.78	0	22.13	21	242,340
February 19, 2026	19.48	20.91	0	21.16	19.18	243,591
February 18, 2026	18.68	19.04	0	19.09	18.5	136,468
February 17, 2026	18.64	18.14	0	18.77	17.42	239,226
February 16, 2026	19.19	19.22	0	19.25	18.91	34,922
February 13, 2026	18.66	19.32	0	19.37	18.38	188,576
February 12, 2026	19.8	18.66	0	20	18.57	64,300
February 11, 2026	20.58	19.73	0	21.04	19.48	139,140
February 10, 2026	19.6	20.04	0	20.2	19.46	119,631
February 09, 2026	19.12	19.82	0	19.82	18.7	178,780
February 06, 2026	17.06	18.26	0	18.47	16.72	309,775
February 05, 2026	18.07	17.37	0	18.32	17	304,828
February 04, 2026	19.5	18.34	0	19.61	18.22	243,622
February 03, 2026	18.77	18.77	0	18.94	18.05	280,403
February 02, 2026	16.4	17.26	0	17.95	16.33	609,952
January 30, 2026	19.1	18.85	0	19.81	17.22	782,332
January 29, 2026	22.27	20.66	0	22.75	19.94	307,869
January 28, 2026	22.03	21.76	0	22.14	21.22	230,577
January 27, 2026	22.46	21.07	0	22.51	20.46	277,859
January 26, 2026	22.68	22.94	0	23.34	22.25	344,379
January 23, 2026	20.9	21.26	0	21.49	20.7	213,875
January 22, 2026	19.3	20.45	0	20.68	18.89	218,348
January 21, 2026	19.55	19.4	0	19.77	18.77	224,765
January 20, 2026	19.34	19.08	0	19.62	18.61	200,494
January 19, 2026	18.95	18.92	0	19.3	18.81	120,215
January 16, 2026	17.47	18.11	0	18.11	16.7	156,694
January 15, 2026	16.75	17.59	0	17.59	16.11	186,804
January 14, 2026	17.6	17.02	0	17.75	17.02	158,293
January 13, 2026	17.35	17.02	0	18.09	17.02	152,132
January 12, 2026	16.99	17.36	0	17.66	16.89	273,615
January 09, 2026	15.37	16.12	0	16.28	15.32	169,996