Sirius XM Holdings Inc. (FRA:3HY)
Germany · Delayed Price · Currency is EUR 17.60
+0.05 (0.28%)
At close: Feb 20, 2026
Sirius XM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.52 | - | - |
| Jan 15, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.52 | 1.14% | - |
| Jan 14, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.32 | -1.40% | - |
| Jan 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | -2.47% | - |
| Jan 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.01 | 0.83% | - |
| Jan 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.86 | 2.55% | - |
| Jan 8, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.42 | -2.75% | - |
| Jan 7, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 17.91 | 2.83% | - |
| Jan 6, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.42 | 2.02% | - |
| Jan 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.08 | 2.98% | - |
| Jan 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.58 | -1.47% | - |
| Dec 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.83 | -0.87% | - |
| Dec 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.98 | -0.58% | - |
| Dec 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.08 | -1.14% | 500 |
| Dec 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.27 | -1.96% | - |
| Dec 19, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.62 | -1.92% | 5 |
| Dec 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.96 | 0.83% | - |
| Dec 17, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.82 | 0.28% | - |
| Dec 16, 2025 | 18.05 | 18.05 | 18.00 | 18.00 | 17.77 | -1.37% | 370 |
| Dec 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.01 | -1.62% | - |
| Dec 12, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.31 | -4.87% | - |
| Dec 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.25 | 1.56% | 100 |
| Dec 10, 2025 | 18.35 | 19.20 | 18.35 | 19.20 | 18.95 | 4.35% | 1,500 |
| Dec 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.16 | -0.54% | - |
| Dec 8, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.26 | 1.65% | 60 |