Steven Madden, Ltd. (FRA:SJM)
Germany · Delayed Price · Currency is EUR 28.60
-0.40 (-1.38%)
At close: Mar 27, 2026
FRA:SJM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Mar 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Mar 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 5.93% | - |
| Mar 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | - |
| Mar 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Mar 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Mar 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Mar 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Mar 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Mar 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Mar 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Mar 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Mar 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | - | - |
| Mar 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | -3.38% | - |
| Mar 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | -3.90% | - |
| Mar 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | 1.32% | - |
| Mar 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.21 | 1.33% | - |
| Mar 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | - | - |
| Mar 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | -2.60% | - |
| Feb 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | 2.67% | - |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | -4.46% | - |
| Feb 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - | - |
| Feb 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | -5.42% | - |
| Feb 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | 0.61% | - |
| Feb 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | - | - |
| Feb 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | - | - |
| Feb 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | 1.23% | - |
| Feb 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | -0.61% | - |
| Feb 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | 0.61% | - |
| Feb 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | 1.24% | - |
| Feb 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | 4.55% | - |
| Feb 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | 1.32% | - |
| Feb 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.21 | 2.01% | - |
| Feb 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | 2.05% | - |
| Feb 6, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.02 | -10.43% | 120 |
| Feb 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | -7.91% | - |
| Feb 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.18 | -7.81% | - |
| Feb 3, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.16 | 6.08% | - |
| Feb 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | - | - |
| Jan 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | 1.12% | - |
| Jan 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.57 | -1.65% | - |
| Jan 28, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.17 | -4.71% | - |
| Jan 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.96 | 0.53% | - |
| Jan 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | -0.52% | - |
| Jan 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.96 | -0.52% | - |
| Jan 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.16 | 1.59% | - |
| Jan 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.56 | -1.05% | - |
| Jan 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.96 | -0.52% | - |
| Jan 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.16 | -3.03% | - |