Silgan Holdings Inc. (FRA:SL3)
Germany · Delayed Price · Currency is EUR 36.20
0.00 (0.00%)
At close: Aug 26, 2026
FRA:SL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Aug 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Aug 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | - |
| Aug 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Aug 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Aug 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Aug 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Aug 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Aug 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Aug 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Aug 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Aug 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Aug 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Aug 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Aug 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Aug 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Aug 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 3.49% | - |
| Aug 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Jul 31, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.80% | - |
| Jul 30, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -8.91% | - |
| Jul 29, 2026 | 41.80 | 41.80 | 40.40 | 40.40 | 40.40 | -0.49% | 100 |
| Jul 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jul 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Jul 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Jul 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Jul 22, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jul 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Jul 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| 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% | - |