Silgan Holdings Inc. (FRA:SL3)
Germany · Delayed Price · Currency is EUR 33.40
-1.00 (-2.91%)
At close: Apr 23, 2026
FRA:SL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Apr 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Apr 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Apr 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Apr 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Apr 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Apr 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Apr 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Apr 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Apr 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Apr 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.14% | - |
| Apr 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Apr 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Apr 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Apr 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Mar 31, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Mar 30, 2026 | 32.80 | 33.40 | 32.80 | 33.40 | 33.40 | 0.60% | 139 |
| Mar 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Mar 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Mar 25, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Mar 23, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | -0.60% | 6 |
| Mar 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -3.47% | - |
| Mar 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Mar 18, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -3.31% | 100 |
| Mar 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Mar 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 1.69% | - |
| Mar 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.22 | -1.67% | - |
| Mar 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | -1.64% | - |
| Mar 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.41 | -1.61% | - |
| Mar 10, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.01 | -2.11% | 145 |
| Mar 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | -3.06% | - |
| Mar 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.00 | -2.00% | - |
| Mar 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.80 | -1.48% | - |
| Mar 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.39 | -0.49% | - |
| Mar 3, 2026 | 41.20 | 41.20 | 40.80 | 40.80 | 40.59 | 0.49% | 130 |
| Mar 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.39 | 1.50% | - |
| Feb 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.80 | -0.50% | - |
| Feb 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.00 | -1.47% | - |
| Feb 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.59 | 0.49% | - |
| Feb 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.39 | - | - |
| Feb 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.39 | - | - |
| Feb 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.39 | - | - |
| Feb 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.39 | 0.50% | - |
| Feb 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.19 | -0.98% | - |
| Feb 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.59 | 0.49% | - |
| Feb 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.39 | - | - |
| Feb 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.39 | 0.50% | - |
| Feb 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.19 | -1.94% | - |
| Feb 11, 2026 | 40.60 | 41.40 | 40.60 | 41.20 | 40.99 | 0.49% | 85 |