Sirius XM Holdings Inc. (FRA:3HY)
Germany · Delayed Price · Currency is EUR 17.95
+0.20 (1.13%)
At close: Dec 1, 2025
Sirius XM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.13% | - |
| Nov 28, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -3.79% | - |
| Nov 27, 2025 | 18.00 | 18.45 | 17.70 | 18.45 | 18.45 | 0.54% | 1,340 |
| Nov 26, 2025 | 17.85 | 18.35 | 17.85 | 18.35 | 18.35 | 2.80% | 150 |
| Nov 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.28% | - |
| Nov 24, 2025 | 17.55 | 17.80 | 17.55 | 17.80 | 17.80 | 0.56% | 475 |
| Nov 21, 2025 | 17.10 | 17.70 | 17.10 | 17.70 | 17.70 | -3.80% | 55 |
| Nov 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | 3 |
| Nov 19, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1.99% | 250 |
| Nov 18, 2025 | 17.85 | 17.85 | 17.55 | 17.55 | 17.55 | -4.36% | 100 |
| Nov 17, 2025 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | - | 300 |
| Nov 14, 2025 | 18.25 | 18.35 | 18.25 | 18.35 | 18.35 | -0.54% | 270 |
| Nov 13, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | - |
| Nov 12, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.27% | - |
| Nov 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.65% | - |
| Nov 10, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 4.07% | 150 |
| Nov 7, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.64% | - |
| Nov 6, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2.16% | - |
| Nov 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.27% | - |
| Nov 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.27 | -0.54% | - |
| Nov 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.36 | -0.80% | - |
| Oct 31, 2025 | 19.50 | 19.50 | 18.75 | 18.75 | 18.51 | 4.46% | 250 |
| Oct 30, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.72 | -1.64% | - |
| Oct 29, 2025 | 18.25 | 18.30 | 18.25 | 18.25 | 18.02 | - | 142 |
| Oct 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.02 | -1.08% | - |
| Oct 27, 2025 | 18.20 | 18.45 | 18.20 | 18.45 | 18.22 | 1.37% | - |
| Oct 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.97 | -1.36% | - |
| Oct 23, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.22 | -1.86% | - |
| Oct 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.56 | 2.73% | - |
| Oct 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.07 | -2.14% | - |
| Oct 20, 2025 | 18.10 | 18.70 | 18.10 | 18.70 | 18.46 | 6.25% | 107 |
| Oct 17, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.38 | -4.61% | 26 |
| Oct 16, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.22 | - | - |
| Oct 15, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.22 | 1.65% | - |
| Oct 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.92 | 0.55% | - |
| Oct 13, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.82 | -5.25% | - |
| Oct 10, 2025 | 18.90 | 19.05 | 18.90 | 19.05 | 18.81 | -1.55% | 300 |
| Oct 9, 2025 | 19.15 | 19.70 | 19.00 | 19.35 | 19.10 | 0.26% | 164 |
| Oct 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.05 | 1.05% | - |
| Oct 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.86 | -2.55% | - |
| Oct 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.35 | 3.16% | - |
| Oct 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.76 | -0.26% | - |
| Oct 2, 2025 | 19.00 | 19.05 | 19.00 | 19.05 | 18.81 | -5.22% | - |
| Oct 1, 2025 | 19.50 | 20.10 | 19.50 | 20.10 | 19.84 | 3.61% | 150 |
| Sep 30, 2025 | 18.95 | 19.40 | 18.95 | 19.40 | 19.15 | 2.11% | 1 |
| Sep 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.76 | -1.81% | - |
| Sep 26, 2025 | 18.85 | 19.35 | 18.85 | 19.35 | 19.10 | 1.84% | - |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.76 | -1.30% | - |
| Sep 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.01 | 0.26% | - |
| Sep 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.96 | -2.54% | - |