Sirius XM Holdings Inc. (FRA:3HY)
Germany · Delayed Price · Currency is EUR 27.10
+1.10 (4.23%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:3HY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | - |
| Jul 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.78% | - |
| Jul 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.91% | - |
| Jul 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.13% | - |
| Jul 21, 2026 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 0.38% | - |
| Jul 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Jul 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | 220 |
| Jul 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jul 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Jul 14, 2026 | 26.50 | 26.80 | 26.50 | 26.80 | 26.80 | 1.90% | 100 |
| Jul 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.38% | - |
| Jul 10, 2026 | 26.40 | 26.80 | 26.00 | 26.40 | 26.40 | 0.76% | 1,200 |
| Jul 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | - |
| Jul 8, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -1.13% | 100 |
| Jul 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Jul 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jul 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.70% | - |
| Jul 2, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.57% | - |
| Jul 1, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | - |
| Jun 30, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.12% | - |
| Jun 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | 120 |
| Jun 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.38% | - |
| Jun 24, 2026 | 24.30 | 25.10 | 24.30 | 25.10 | 25.10 | 4.58% | 200 |
| Jun 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 22, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.23% | 2,013 |
| Jun 19, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | 0.41% | 1,000 |
| Jun 18, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 2.11% | 107 |
| Jun 17, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.28% | - |
| Jun 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.27% | - |
| Jun 15, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jun 12, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | - |
| Jun 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.88% | - |
| Jun 9, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 5.19% | - |
| Jun 8, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | -2.12% | 20 |
| Jun 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jun 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.86% | - |
| Jun 3, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | -2.00% | - |
| Jun 2, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 0.40% | 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 |