SiriusPoint Ltd. (FRA:3XPA)
Germany · Delayed Price · Currency is EUR 18.20
+0.10 (0.55%)
At close: Mar 27, 2026
FRA:3XPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Mar 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Mar 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.12% | - |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Mar 20, 2026 | 17.10 | 17.70 | 17.10 | 17.70 | 17.70 | 1.14% | 60 |
| Mar 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Mar 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Mar 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Mar 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Mar 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 141 |
| Mar 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Mar 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Mar 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Mar 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Mar 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Mar 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Mar 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Mar 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Feb 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Feb 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Feb 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Feb 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -6.49% | - |
| Feb 23, 2026 | 17.60 | 18.50 | 17.60 | 18.50 | 18.50 | 0.54% | 589 |
| Feb 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 6.98% | - |
| Feb 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Feb 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Feb 17, 2026 | 16.90 | 17.80 | 16.90 | 17.80 | 17.80 | 4.71% | 20 |
| Feb 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Feb 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Feb 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.81% | - |
| Feb 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Feb 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Feb 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Feb 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.08% | - |
| Feb 3, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 7.27% | 441 |
| Feb 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jan 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Jan 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Jan 26, 2026 | 15.90 | 16.80 | 15.90 | 16.80 | 16.80 | 0.60% | 11 |
| Jan 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jan 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Jan 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jan 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jan 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.62% | - |