Stolt-Nielsen Limited (FRA:SN6)
Germany · Delayed Price · Currency is EUR 28.60
+0.10 (0.35%)
At close: Nov 28, 2025
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.52% | - |
| Nov 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% | - |
| Nov 27, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | - |
| Nov 26, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.71% | - |
| Nov 25, 2025 | 28.00 | 28.35 | 28.00 | 28.35 | 28.35 | -0.18% | 25 |
| Nov 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.87% | - |
| Nov 21, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.52% | - |
| Nov 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.04% | - |
| Nov 19, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.93% | - |
| Nov 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 27.64 | -0.87% | - |
| Nov 17, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 27.88 | -1.20% | - |
| Nov 14, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.22 | -1.52% | - |
| Nov 13, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 28.65 | -0.17% | - |
| Nov 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.70 | -0.34% | - |
| Nov 11, 2025 | 29.35 | 29.70 | 29.35 | 29.70 | 28.80 | 1.71% | 400 |
| Nov 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.31 | 1.74% | - |
| Nov 7, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 27.83 | 0.70% | - |
| Nov 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 27.64 | 0.88% | - |
| Nov 5, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.39 | -2.42% | - |
| Nov 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.07 | -0.17% | - |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.12 | 0.35% | - |
| Oct 31, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.02 | 0.17% | 8 |
| Oct 30, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 27.98 | 2.30% | - |
| Oct 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.35 | 1.08% | - |
| Oct 28, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.05 | -0.53% | - |
| Oct 27, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.20 | -0.88% | - |
| Oct 24, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 27.44 | 3.85% | - |
| Oct 23, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 26.42 | -0.37% | - |
| Oct 22, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.52 | -1.26% | - |
| Oct 21, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 26.86 | 1.65% | - |
| Oct 20, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 26.42 | -0.18% | - |
| Oct 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | 0.55% | - |
| Oct 16, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 26.33 | 0.93% | - |
| Oct 15, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.08 | 0.56% | - |
| Oct 14, 2025 | 27.10 | 27.10 | 26.75 | 26.75 | 25.94 | -1.65% | 250 |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.38 | -0.37% | - |
| Oct 10, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | 0.37% | - |
| Oct 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.38 | 1.68% | - |
| Oct 8, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 25.94 | -4.46% | - |
| Oct 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.15 | -0.53% | - |
| Oct 6, 2025 | 28.70 | 28.70 | 28.15 | 28.15 | 27.30 | 0.54% | 27 |
| Oct 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.15 | -5.72% | - |
| Oct 2, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.80 | 1.71% | - |
| Oct 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.31 | -0.51% | - |
| Sep 30, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 28.46 | - | - |
| Sep 29, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 28.46 | 0.34% | - |
| Sep 26, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.36 | -1.85% | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 28.90 | 0.51% | - |
| Sep 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 28.75 | 0.68% | - |
| Sep 23, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.56 | -0.84% | - |