SiriusPoint Ltd. (FRA:3XPA)
Germany · Delayed Price · Currency is EUR 18.50
+0.10 (0.54%)
At close: Dec 19, 2025
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Dec 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Dec 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.08% | - |
| Dec 15, 2025 | 18.90 | 19.70 | 18.90 | 19.70 | 19.70 | 5.91% | 129 |
| Dec 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Dec 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Dec 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Dec 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Dec 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Dec 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Dec 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Dec 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Dec 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Dec 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Nov 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Nov 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Nov 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Nov 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.17% | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Nov 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Nov 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Nov 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Nov 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Nov 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Nov 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Nov 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Nov 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Nov 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Nov 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Nov 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 30, 2025 | 15.40 | 16.20 | 15.40 | 15.40 | 15.40 | 1.32% | 8 |
| Oct 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Oct 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Oct 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Oct 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Oct 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Oct 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -9.76% | - |
| Oct 16, 2025 | 15.60 | 16.40 | 15.60 | 16.40 | 16.40 | 1.23% | 100 |
| Oct 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Oct 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Oct 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |