SLM Corporation (ETR:SM1)
Germany · Delayed Price · Currency is EUR 15.30
0.00 (0.00%)
At close: Nov 12, 2026
ETR:SM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Nov 11, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | - |
| Nov 10, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Nov 9, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 2.65% | - |
| Nov 6, 2026 | 15.60 | 15.70 | 15.10 | 15.10 | 15.10 | -7.36% | - |
| Nov 5, 2026 | 16.80 | 17.00 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 4, 2026 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 5.16% | - |
| Nov 3, 2026 | 16.00 | 16.10 | 15.50 | 15.50 | 15.50 | -4.32% | - |
| Nov 2, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.89% | - |
| Oct 30, 2026 | 16.10 | 16.50 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Oct 29, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | - |
| Oct 28, 2026 | 16.90 | 16.90 | 16.00 | 16.00 | 16.00 | -7.51% | - |
| Oct 27, 2026 | 17.60 | 17.70 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 23, 2026 | 18.90 | 18.90 | 17.70 | 17.70 | 17.70 | -12.38% | 52 |
| Oct 22, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | - | - |
| Oct 21, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 2.54% | - |
| Oct 20, 2026 | 19.40 | 19.70 | 19.20 | 19.70 | 19.70 | 1.03% | - |
| Oct 19, 2026 | 19.70 | 19.70 | 19.10 | 19.50 | 19.50 | -1.52% | - |
| Oct 16, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Oct 15, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | - |
| Oct 14, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Oct 13, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 12, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 3.96% | - |
| Oct 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 8, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - | - |
| Oct 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 5, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Oct 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Oct 1, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Sep 30, 2026 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Sep 29, 2026 | 20.20 | 20.80 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 28, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 150 |
| Sep 24, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 23, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 22, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Sep 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 18, 2026 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | - | 230 |
| Sep 17, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Sep 16, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 15, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Sep 14, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1.79% | - |
| Sep 11, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - | - |
| Sep 10, 2026 | 22.60 | 23.00 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 9, 2026 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Sep 8, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | 0.49% | - |
| Sep 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | 0.88% | - |
| Sep 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -0.88% | - |