SLM Corporation (FRA:SM1)
Germany · Delayed Price · Currency is EUR 21.80
0.00 (0.00%)
At close: Sep 18, 2026
FRA:SM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -0.83% | - |
| Aug 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 2.56% | - |
| Aug 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | - | - |
| Aug 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | -0.85% | - |
| Aug 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | - | - |
| Aug 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | - | - |
| Aug 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | -1.67% | - |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 2.56% | - |
| Aug 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | 4.46% | - |
| Aug 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | - | - |
| Jul 31, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 0.90% | - |
| Jul 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | 1.83% | - |
| Jul 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | -0.91% | - |
| Jul 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | 3.77% | - |
| Jul 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | 2.91% | - |
| Jul 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | -5.50% | - |
| Jul 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | - | - |
| Jul 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | -0.91% | - |
| Jul 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | - | - |
| Jul 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | - | - |
| Jul 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | 0.92% | - |
| Jul 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | -1.80% | - |
| Jul 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | 2.78% | - |
| Jul 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.49 | - | - |
| Jul 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.49 | 0.93% | - |