Sirius XM Holdings Inc. (FRA:3HY)
Germany · Delayed Price · Currency is EUR 19.80
+0.30 (1.54%)
At close: Sep 4, 2025
Sirius XM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 0.51% | 50 |
| Sep 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1.54% | 50 |
| Sep 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -2.01% | 50 |
| Sep 2, 2025 | 19.85 | 19.90 | 19.85 | 19.90 | - | -0.50% | 50 |
| Sep 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -1.96% | 50 |
| Aug 29, 2025 | 19.70 | 20.40 | 19.70 | 20.40 | - | 2.00% | 117 |
| Aug 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 0.76% | 515 |
| Aug 27, 2025 | 19.60 | 19.85 | 19.60 | 19.85 | - | 1.28% | 515 |
| Aug 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -3.45% | - |
| Aug 25, 2025 | 19.90 | 20.30 | 19.90 | 20.30 | - | 7.41% | 360 |
| Aug 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1.07% | 507 |
| Aug 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -3.36% | 507 |
| Aug 20, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | -2.52% | 507 |
| Aug 19, 2025 | 19.25 | 19.85 | 19.25 | 19.85 | - | -0.25% | 250 |
| Aug 18, 2025 | 19.40 | 19.90 | 19.40 | 19.90 | - | - | 575 |
| Aug 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 4.46% | 471 |
| Aug 14, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | 0.26% | 471 |
| Aug 13, 2025 | 17.65 | 19.00 | 17.65 | 19.00 | - | 7.04% | 471 |
| Aug 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | -5.33% | 15 |
| Aug 11, 2025 | 18.20 | 18.75 | 18.20 | 18.75 | - | 5.34% | 15 |
| Aug 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | 326 |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -1.66% | 326 |
| Aug 6, 2025 | 18.70 | 18.70 | 18.10 | 18.10 | - | -6.70% | 326 |
| Aug 5, 2025 | 18.80 | 19.40 | 18.80 | 19.40 | - | 7.18% | 60 |
| Aug 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -0.28% | 165 |
| Aug 1, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | -2.94% | 165 |
| Jul 31, 2025 | 19.90 | 19.90 | 18.70 | 18.70 | - | -5.32% | 165 |
| Jul 30, 2025 | 19.90 | 19.90 | 19.75 | 19.75 | - | -1.25% | 450 |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -1.96% | 450 |
| Jul 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.49% | 450 |
| Jul 25, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | - | - | 450 |
| Jul 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1.00% | - |
| Jul 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 2.55% | 10 |
| Jul 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -2.00% | 10 |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 0.50% | 10 |
| Jul 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1.02% | 10 |
| Jul 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -2.48% | 10 |
| Jul 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.94% | 10 |
| Jul 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 3.00% | 10 |
| Jul 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -2.91% | 10 |
| Jul 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.48% | 10 |
| Jul 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -0.98% | 10 |
| Jul 9, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | - | 3.54% | 10 |
| Jul 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -1.00% | 1 |
| Jul 7, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | - | -2.44% | 1 |
| Jul 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2.50% | 351 |
| Jul 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1.01% | - |
| Jul 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -0.50% | - |
| Jul 1, 2025 | 19.15 | 19.90 | 19.05 | 19.90 | - | 4.19% | 351 |
| Jun 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.06% | - |