Sirius XM Holdings Inc. (FRA:3HY)
Germany · Delayed Price · Currency is EUR 23.40
+1.20 (5.41%)
At close: Apr 23, 2026
FRA:3HY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | - | 5.41% | - |
| Apr 22, 2026 | 22.10 | 22.80 | 22.10 | 22.20 | 22.20 | -0.89% | 1,014 |
| Apr 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6.16% | 40 |
| Apr 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% | - |
| Apr 17, 2026 | 20.70 | 21.30 | 20.70 | 21.30 | 21.30 | 5.45% | 100 |
| Apr 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Apr 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Apr 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 210 |
| Apr 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Apr 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Apr 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Apr 7, 2026 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | 3.55% | 202 |
| Apr 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Apr 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | - |
| Mar 31, 2026 | 19.70 | 20.10 | 19.60 | 20.10 | 20.10 | 1.52% | 1,100 |
| Mar 30, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 0.76% | - |
| Mar 27, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.03% | - |
| Mar 26, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.37% | - |
| Mar 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | - |
| Mar 24, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.52% | 2 |
| Mar 23, 2026 | 18.55 | 19.15 | 18.55 | 19.15 | 19.15 | 0.79% | 85 |
| Mar 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.81% | - |
| Mar 19, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.51% | - |
| Mar 18, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.57% | - |
| Mar 17, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.52% | - |
| Mar 16, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.26% | - |
| Mar 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | - |
| Mar 12, 2026 | 18.90 | 19.05 | 18.90 | 19.05 | 19.05 | 0.26% | - |
| Mar 11, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 3.26% | 51 |
| Mar 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Mar 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Mar 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.26% | - |
| Mar 5, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.41% | - |
| Mar 4, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Mar 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Mar 2, 2026 | 18.15 | 18.40 | 18.15 | 18.40 | 18.40 | 0.27% | 131 |
| Feb 27, 2026 | 17.85 | 18.35 | 17.85 | 18.35 | 18.35 | 5.76% | 12 |
| Feb 26, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% | - |
| Feb 25, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | - |
| Feb 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.28% | - |
| Feb 23, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | - |
| 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% | - |