SLM Corporation (FRA:SM1)
Germany · Delayed Price · Currency is EUR 18.90
-0.60 (-3.08%)
At close: Oct 23, 2026
FRA:SM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Oct 22, 2026 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | -1.02% | 260 |
| Oct 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.68% | - |
| Oct 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Oct 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Oct 16, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.56% | 200 |
| Oct 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Oct 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Oct 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Oct 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Oct 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Oct 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Sep 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Sep 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Sep 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Sep 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Sep 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Sep 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Sep 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Sep 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Sep 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Sep 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Sep 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Sep 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Sep 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.28% | - |
| Sep 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | 3.67% | - |
| Sep 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | -1.80% | - |
| Sep 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | -1.77% | - |
| Aug 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -0.88% | - |
| Aug 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | - | - |
| Aug 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | 0.88% | - |
| Aug 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | 0.89% | - |
| Aug 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | - | - |
| Aug 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 1.82% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | -2.65% | - |
| Aug 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -1.74% | - |
| Aug 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | -1.71% | - |
| Aug 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | -2.50% | - |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 0.84% | - |