Silgan Holdings Inc. (FRA:SL3)
Germany · Delayed Price · Currency is EUR 35.20
+0.80 (2.33%)
At close: Oct 23, 2026
FRA:SL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Oct 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Oct 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Oct 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 5.99% | - |
| Oct 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Oct 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.43% | - |
| Oct 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Oct 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Oct 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Oct 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Oct 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Oct 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Oct 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Oct 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Sep 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Sep 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Sep 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Sep 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.94% | - |
| Sep 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Sep 23, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 2.48% | 100 |
| Sep 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Sep 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| 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 | - | - |