Silgan Holdings Inc. (FRA:SL3)
Germany · Delayed Price · Currency is EUR 32.80
-0.60 (-1.80%)
At close: Sep 18, 2026
FRA:SL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Sep 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Sep 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Sep 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Sep 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Sep 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Sep 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.57% | - |
| Sep 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Sep 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Sep 3, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 1, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.17% | - |
| Aug 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 1.12% | - |
| Aug 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.42 | -2.73% | - |
| Aug 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.42 | 1.10% | - |
| Aug 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | - | - |
| Aug 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | 0.56% | - |
| Aug 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 3.45% | - |
| Aug 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.63 | -0.57% | - |
| Aug 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.82 | -0.57% | - |
| Aug 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.02 | -1.68% | - |
| Aug 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.62 | -1.10% | - |
| Aug 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | - | - |
| Aug 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | 2.84% | - |
| Aug 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.02 | -0.56% | - |
| Aug 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.22 | 0.57% | - |
| Aug 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.02 | -1.68% | - |
| Aug 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.62 | 0.56% | - |
| Aug 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.42 | -2.73% | - |
| Aug 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.42 | 0.55% | - |
| Aug 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.22 | 2.25% | - |
| Aug 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.42 | 3.49% | - |
| Aug 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.23 | -2.82% | - |
| Jul 31, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.22 | -3.80% | - |
| Jul 30, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.62 | -8.91% | - |
| Jul 29, 2026 | 41.80 | 41.80 | 40.40 | 40.40 | 40.20 | -0.49% | 100 |
| Jul 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.40 | 1.00% | - |
| Jul 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.00 | 1.52% | - |
| Jul 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.40 | 0.51% | - |
| Jul 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.20 | -0.51% | - |
| Jul 22, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.40 | -0.50% | - |
| Jul 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.60 | -2.45% | - |
| Jul 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.60 | -0.49% | - |
| Jul 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.79 | 4.06% | - |
| Jul 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.20 | 2.07% | - |
| Jul 15, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.41 | -1.03% | - |
| Jul 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | -0.51% | - |
| Jul 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.00 | 2.62% | - |