Silgan Holdings Inc. (FRA:SL3)
Germany · Delayed Price · Currency is EUR 40.60
+0.20 (0.50%)
At close: Feb 19, 2026
Silgan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Feb 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Feb 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Feb 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Feb 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Feb 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Feb 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Feb 11, 2026 | 40.60 | 41.40 | 40.60 | 41.20 | 41.20 | 0.49% | 85 |
| Feb 10, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.49% | 100 |
| Feb 9, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Feb 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | - |
| Feb 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 9.84% | - |
| Feb 4, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Feb 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Feb 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Jan 30, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Jan 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jan 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Jan 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jan 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Jan 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jan 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Jan 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Jan 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jan 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jan 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jan 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Jan 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Jan 13, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 1.66% | 40 |
| Jan 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| 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% | - |