Sirius XM Holdings Inc. (FRA:3HY)
Germany · Delayed Price · Currency is EUR 23.60
-1.10 (-4.45%)
At close: Sep 18, 2026
FRA:3HY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | -4.45% | - |
| Sep 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.37% | - |
| Sep 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.78% | - |
| Sep 15, 2026 | 25.10 | 25.50 | 25.10 | 25.50 | 25.50 | 0.39% | - |
| Sep 14, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 3.25% | - |
| Sep 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.23% | - |
| Sep 10, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | - |
| Sep 9, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | - | - |
| Sep 8, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | -0.81% | - |
| Sep 7, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.37% | - |
| Sep 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Sep 3, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 7.66% | - |
| Sep 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Sep 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Aug 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.41% | - |
| Aug 28, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.41% | - |
| Aug 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | - |
| Aug 26, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | - |
| Aug 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Aug 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Aug 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | - |
| Aug 19, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.62% | - |
| Aug 18, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.82% | - |
| Aug 17, 2026 | 24.10 | 24.50 | 24.10 | 24.50 | 24.50 | 2.51% | - |
| Aug 14, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.05% | - |
| Aug 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 50 |
| Aug 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Aug 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.99% | - |
| Aug 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.66% | - |
| Aug 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.27 | -3.04% | - |
| Aug 6, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.06 | -0.75% | - |
| Aug 5, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.26 | 0.76% | - |
| Aug 4, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.06 | 3.54% | - |
| Aug 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | -4.87% | - |
| Jul 31, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.46 | -4.64% | - |
| Jul 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.74 | - | - |
| Jul 29, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 27.74 | 3.32% | 246 |
| Jul 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.85 | 4.23% | - |
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | 0.39% | - |
| Jul 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.66 | 0.78% | - |
| Jul 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.46 | -1.91% | - |
| Jul 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.96 | -1.13% | - |
| Jul 21, 2026 | 26.60 | 26.60 | 26.50 | 26.50 | 26.26 | 0.38% | - |
| Jul 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.16 | -1.49% | - |
| Jul 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | 1.52% | 220 |
| Jul 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.16 | 0.76% | - |
| Jul 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.96 | -2.24% | - |
| Jul 14, 2026 | 26.50 | 26.80 | 26.50 | 26.80 | 26.55 | 1.90% | 100 |
| Jul 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.06 | -0.38% | - |