Sirius XM Holdings Inc. (FRA:3HY)
Germany · Delayed Price · Currency is EUR 19.40
+0.40 (2.11%)
At close: Sep 30, 2025
Sirius XM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.95 | 19.40 | 18.95 | 19.40 | 19.40 | 2.11% | 1 |
| Sep 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.81% | - |
| Sep 26, 2025 | 18.85 | 19.35 | 18.85 | 19.35 | 19.35 | 1.84% | - |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.30% | - |
| Sep 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.26% | - |
| Sep 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Sep 22, 2025 | 19.35 | 19.70 | 19.35 | 19.70 | 19.70 | 2.34% | 100 |
| Sep 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.28% | - |
| Sep 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Sep 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Sep 16, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Sep 15, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - | 400 |
| Sep 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.38% | - |
| Sep 11, 2025 | 20.10 | 20.70 | 20.10 | 20.70 | 20.70 | 0.98% | 100 |
| Sep 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Sep 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Sep 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Sep 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Sep 2, 2025 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | -0.50% | - |
| Sep 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 50 |
| Aug 29, 2025 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 2.00% | 117 |
| Aug 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% | - |
| Aug 27, 2025 | 19.60 | 19.85 | 19.60 | 19.85 | 19.85 | 1.28% | 515 |
| Aug 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.45% | - |
| Aug 25, 2025 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | 7.41% | 360 |
| Aug 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Aug 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.36% | - |
| Aug 20, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.52% | 507 |
| Aug 19, 2025 | 19.25 | 19.85 | 19.25 | 19.85 | 19.85 | -0.25% | 250 |
| Aug 18, 2025 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | - | 575 |
| Aug 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.46% | - |
| Aug 14, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.26% | - |
| Aug 13, 2025 | 17.65 | 19.00 | 17.65 | 19.00 | 19.00 | 7.04% | 471 |
| Aug 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -5.33% | - |
| Aug 11, 2025 | 18.20 | 18.75 | 18.20 | 18.75 | 18.75 | 5.34% | 15 |
| Aug 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | -1.66% | - |
| Aug 6, 2025 | 18.70 | 18.70 | 18.10 | 18.10 | 17.86 | -6.70% | 326 |
| Aug 5, 2025 | 18.80 | 19.40 | 18.80 | 19.40 | 19.15 | 7.18% | 60 |
| Aug 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.86 | -0.28% | - |
| Aug 1, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.91 | -2.94% | - |
| Jul 31, 2025 | 19.90 | 19.90 | 18.70 | 18.70 | 18.46 | -5.32% | 165 |
| Jul 30, 2025 | 19.90 | 19.90 | 19.75 | 19.75 | 19.49 | -1.25% | - |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | -1.96% | - |
| Jul 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | 0.49% | - |
| Jul 25, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.04 | - | 450 |
| Jul 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.04 | 1.00% | - |
| Jul 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.84 | 2.55% | - |