Silgan Holdings Inc. (FRA:SL3)
Germany · Delayed Price · Currency is EUR 34.00
+0.20 (0.59%)
At close: Nov 28, 2025
Silgan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.01 | 0.53% | - |
| Oct 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | 0.53% | - |
| Oct 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | 2.16% | - |
| Oct 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 1.09% | - |
| Oct 20, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.41 | -0.54% | - |
| Oct 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.61 | 1.10% | - |
| Oct 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.22 | -1.62% | - |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 2.78% | - |
| Oct 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 0.56% | - |
| Oct 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.62 | -2.19% | - |
| Oct 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.41 | -1.08% | - |
| Oct 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 1.09% | - |
| Oct 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.41 | 1.10% | - |
| Oct 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | - | - |
| Oct 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | 0.56% | - |
| Oct 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | -1.10% | - |
| Oct 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.22 | 0.55% | - |
| Oct 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | 0.56% | - |
| Sep 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | - | - |
| Sep 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 2.27% | - |
| Sep 26, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.02 | -1.12% | - |
| Sep 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.42 | 1.14% | - |
| Sep 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.02 | -3.30% | - |
| Sep 23, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | 36.22 | 1.11% | 25 |
| Sep 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | -0.55% | - |