SLM Corporation (ETR:SM1)
Germany · Delayed Price · Currency is EUR 20.20
-0.20 (-0.98%)
At close: Oct 7, 2026
ETR:SM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | -0.87% | - |
| Aug 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | -0.86% | - |
| Aug 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | 0.87% | - |
| Aug 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | 1.77% | - |
| Aug 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -0.88% | - |
| Aug 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | 0.88% | - |
| Aug 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -3.42% | - |
| Aug 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | - | - |
| Aug 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | -1.68% | - |
| Aug 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -1.65% | - |
| Aug 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | 0.83% | - |
| Aug 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | - | - |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 0.84% | - |
| Aug 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -0.83% | - |
| Aug 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 1.69% | - |
| Aug 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | -0.84% | - |
| Aug 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | 5.31% | - |
| Jul 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | 0.89% | - |
| Jul 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | - | 85 |
| Jul 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 4.67% | - |
| Jul 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.30 | -1.83% | - |
| Jul 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | -1.80% | - |
| Jul 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | 0.91% | - |
| Jul 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | -1.79% | - |
| Jul 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 0.90% | - |
| Jul 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | -1.77% | - |