Sirius XM Holdings Inc. (FRA:3HY)
Germany · Delayed Price · Currency is EUR 19.65
+0.20 (1.03%)
At close: Mar 27, 2026
FRA:3HY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.03% | - |
| Mar 26, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.37% | - |
| Mar 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | - |
| Mar 24, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.52% | 2 |
| Mar 23, 2026 | 18.55 | 19.15 | 18.55 | 19.15 | 19.15 | 0.79% | 85 |
| Mar 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.81% | - |
| Mar 19, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.51% | - |
| Mar 18, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.57% | - |
| Mar 17, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.52% | - |
| Mar 16, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.26% | - |
| Mar 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | - |
| Mar 12, 2026 | 18.90 | 19.05 | 18.90 | 19.05 | 19.05 | 0.26% | - |
| Mar 11, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 3.26% | 51 |
| Mar 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Mar 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Mar 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.26% | - |
| Mar 5, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.41% | - |
| Mar 4, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Mar 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Mar 2, 2026 | 18.15 | 18.40 | 18.15 | 18.40 | 18.40 | 0.27% | 131 |
| Feb 27, 2026 | 17.85 | 18.35 | 17.85 | 18.35 | 18.35 | 5.76% | 12 |
| Feb 26, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% | - |
| Feb 25, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | - |
| Feb 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.28% | - |
| Feb 23, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | - |
| Feb 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.28% | - |
| Feb 19, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.23% | - |
| Feb 18, 2026 | 17.55 | 17.95 | 17.55 | 17.95 | 17.95 | - | 200 |
| Feb 17, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Feb 16, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Feb 13, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | - |
| Feb 12, 2026 | 18.10 | 18.70 | 18.00 | 18.00 | 18.00 | 3.45% | 210 |
| Feb 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.29% | - |
| Feb 10, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.22 | -2.79% | - |
| Feb 9, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.72 | -2.97% | - |
| Feb 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.26 | -0.80% | - |
| Feb 5, 2026 | 17.25 | 18.65 | 17.25 | 18.65 | 18.41 | 8.43% | - |
| Feb 4, 2026 | 16.40 | 17.20 | 16.40 | 17.20 | 16.98 | 2.08% | 32 |
| Feb 3, 2026 | 17.10 | 17.10 | 16.85 | 16.85 | 16.63 | -3.99% | 6 |
| Feb 2, 2026 | 16.70 | 17.55 | 16.70 | 17.55 | 17.32 | 2.63% | 12 |
| Jan 30, 2026 | 16.40 | 17.10 | 16.40 | 17.10 | 16.88 | 3.64% | 4 |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.29 | -1.49% | - |
| Jan 28, 2026 | 16.55 | 16.75 | 16.55 | 16.75 | 16.53 | -1.18% | 110 |
| Jan 27, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.73 | -2.02% | - |
| Jan 26, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.08 | -1.14% | 400 |
| Jan 23, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.27 | 1.45% | 650 |
| Jan 22, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.03 | 2.07% | - |
| Jan 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.68 | -1.17% | - |
| Jan 20, 2026 | 17.05 | 17.10 | 17.05 | 17.10 | 16.88 | -2.84% | 3 |
| Jan 19, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.37 | -0.85% | 50 |