Sirius XM Holdings Inc. (FRA:3HY)
Germany · Delayed Price · Currency is EUR 24.50
-0.50 (-2.00%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:3HY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | - | 0.40% | - |
| Jun 1, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 80 |
| May 29, 2026 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | -0.40% | 80 |
| May 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.19% | - |
| May 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.85% | - |
| May 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| May 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.21% | - |
| May 22, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.92% | - |
| May 21, 2026 | 23.10 | 24.00 | 23.10 | 24.00 | 24.00 | 6.19% | 380 |
| May 20, 2026 | 22.10 | 22.70 | 22.10 | 22.60 | 22.60 | 2.26% | 500 |
| May 19, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.84% | 214 |
| May 18, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.25% | - |
| May 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.20% | - |
| May 14, 2026 | 22.30 | 22.70 | 22.30 | 22.70 | 22.70 | 2.71% | 250 |
| May 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.34% | - |
| May 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.03% | - |
| May 11, 2026 | 22.50 | 23.10 | 22.50 | 23.10 | 23.10 | 3.72% | 300 |
| May 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.27 | -1.75% | - |
| May 7, 2026 | 22.40 | 22.90 | 22.40 | 22.90 | 22.67 | - | 80 |
| May 6, 2026 | 22.10 | 22.90 | 22.10 | 22.90 | 22.67 | - | 450 |
| May 5, 2026 | 22.60 | 23.10 | 22.60 | 22.90 | 22.67 | -1.72% | 400 |
| May 4, 2026 | 23.70 | 23.80 | 23.30 | 23.30 | 23.06 | 3.10% | 628 |
| Apr 30, 2026 | 22.20 | 23.10 | 22.10 | 22.60 | 22.37 | 0.44% | 3,349 |
| Apr 29, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.27 | - | 100 |
| Apr 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.27 | 1.81% | - |
| Apr 27, 2026 | 22.50 | 22.50 | 22.10 | 22.10 | 21.87 | -6.75% | 400 |
| Apr 24, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.46 | 1.28% | - |
| Apr 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 5.41% | - |
| Apr 22, 2026 | 22.10 | 22.80 | 22.10 | 22.20 | 21.97 | -0.89% | 1,014 |
| Apr 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 6.16% | 40 |
| Apr 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.88 | -0.94% | - |
| Apr 17, 2026 | 20.70 | 21.30 | 20.70 | 21.30 | 21.08 | 5.45% | 100 |
| Apr 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.99 | 2.02% | - |
| Apr 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | -0.50% | - |
| Apr 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.70 | - | 210 |
| Apr 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.70 | 1.02% | - |
| Apr 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.50 | -0.51% | - |
| Apr 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | -1.00% | - |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | -1.96% | - |
| Apr 7, 2026 | 20.00 | 20.50 | 20.00 | 20.40 | 20.19 | 3.55% | 202 |
| Apr 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.50 | - | - |
| Apr 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.50 | -1.99% | - |
| Mar 31, 2026 | 19.70 | 20.10 | 19.60 | 20.10 | 19.90 | 1.52% | 1,100 |
| Mar 30, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.60 | 0.76% | - |
| Mar 27, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.45 | 1.03% | - |
| Mar 26, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.25 | 2.37% | - |
| Mar 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | -0.26% | - |
| Mar 24, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 18.86 | -0.52% | 2 |
| Mar 23, 2026 | 18.55 | 19.15 | 18.55 | 19.15 | 18.95 | 0.79% | 85 |
| Mar 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | -1.81% | - |