Silgan Holdings Inc. (FRA:SL3)
Germany · Delayed Price · Currency is EUR 35.60
+0.60 (1.71%)
At close: Jan 7, 2026
Silgan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Jan 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Jan 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Jan 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Jan 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Dec 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Dec 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Dec 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Dec 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Dec 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Dec 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Dec 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Dec 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Dec 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Dec 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Dec 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Dec 9, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Dec 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Dec 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Dec 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Dec 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Dec 2, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Dec 1, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | 0.59% | 135 |
| Nov 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.83 | 0.59% | - |
| Nov 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.63 | - | - |
| Nov 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.63 | 2.42% | - |
| Nov 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.83 | -3.51% | - |
| Nov 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.03 | 3.01% | - |
| Nov 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.03 | 1.22% | - |
| Nov 20, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | 0.61% | - |
| Nov 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | 1.24% | - |
| Nov 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.04 | -1.83% | - |
| Nov 17, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.63 | - | 7 |
| Nov 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | 0.61% | - |
| Nov 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | -2.40% | - |
| Nov 12, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.23 | 1.83% | - |
| Nov 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | - | - |
| Nov 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | -0.61% | - |
| Nov 7, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 32.83 | -2.94% | 417 |
| Nov 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.83 | - | - |
| Nov 5, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 33.83 | 1.80% | 100 |
| Nov 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.23 | 0.60% | - |
| Nov 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.03 | 1.84% | - |
| Oct 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | -0.61% | - |
| Oct 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | -5.20% | - |
| Oct 29, 2025 | 38.00 | 38.00 | 34.60 | 34.60 | 34.42 | -8.95% | 140 |
| Oct 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | - | - |
| Oct 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | -0.52% | - |