Silgan Holdings Inc. (FRA:SL3)
Germany · Delayed Price · Currency is EUR 41.00
+1.60 (4.06%)
At close: Jul 17, 2026
FRA:SL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4.06% | - |
| Jul 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | - |
| Jul 15, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jul 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Jul 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Jul 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jul 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Jul 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | - |
| Jul 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jul 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jul 3, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jul 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Jul 1, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 1.99% | 6 |
| Jun 30, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jun 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | - |
| Jun 26, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Jun 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.98% | - |
| Jun 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Jun 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jun 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jun 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jun 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Jun 17, 2026 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | 5.75% | 13 |
| Jun 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jun 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jun 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Jun 11, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Jun 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 5.73% | - |
| Jun 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Jun 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Jun 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jun 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jun 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Jun 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.30% | - |
| May 29, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.22 | -0.61% | - |
| May 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.42 | 0.62% | - |
| May 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.22 | - | - |
| May 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.22 | - | - |
| May 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.22 | - | - |
| May 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.22 | -0.61% | - |
| May 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.42 | 1.24% | - |
| May 20, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.02 | 0.62% | 167 |
| May 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.82 | 2.56% | - |
| May 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.03 | -5.45% | - |
| May 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.82 | -0.60% | - |
| May 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.02 | - | - |
| May 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.02 | -0.60% | - |
| May 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.21 | -1.76% | - |
| May 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - | - |