Stolt-Nielsen Limited (FRA:SN6)
Germany · Delayed Price · Currency is EUR 28.70
+0.70 (2.50%)
At close: Mar 27, 2026
FRA:SN6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.50% | - |
| Mar 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | - |
| Mar 25, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 7.03% | - |
| Mar 24, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -6.57% | - |
| Mar 23, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -5.54% | - |
| Mar 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.17% | - |
| Mar 19, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 3.11% | - |
| Mar 18, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 2.30% | - |
| Mar 17, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.71% | - |
| Mar 16, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -4.42% | - |
| Mar 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.01% | - |
| Mar 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -3.26% | - |
| Mar 11, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.82% | - |
| Mar 10, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 2.90% | - |
| Mar 9, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.85% | - |
| Mar 6, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.50% | - |
| Mar 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Mar 4, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Mar 3, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.16% | - |
| Mar 2, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 3.06% | - |
| Feb 27, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 2.97% | - |
| Feb 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Feb 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.32% | - |
| Feb 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.24% | - |
| Feb 23, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.18% | - |
| Feb 20, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.72% | - |
| Feb 19, 2026 | 27.85 | 27.90 | 27.85 | 27.90 | 27.90 | 3.14% | 40 |
| Feb 18, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.92% | - |
| Feb 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.30% | - |
| Feb 16, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.94% | - |
| Feb 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.66% | - |
| Feb 12, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.12% | - |
| Feb 11, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.19% | - |
| Feb 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.88% | - |
| Feb 9, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.17% | - |
| Feb 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.59% | - |
| Feb 5, 2026 | 25.45 | 25.60 | 25.45 | 25.60 | 25.60 | -1.16% | 30 |
| Feb 4, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.08% | - |
| Feb 3, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2.92% | - |
| Feb 2, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.96% | - |
| Jan 30, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -6.49% | - |
| Jan 29, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | - |
| Jan 28, 2026 | 29.60 | 29.60 | 27.75 | 27.75 | 27.75 | -4.97% | 970 |
| Jan 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.85% | - |
| Jan 26, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.00% | - |
| Jan 23, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 2.56% | - |
| Jan 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.01% | - |
| Jan 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.72% | - |
| Jan 20, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.17% | - |
| Jan 19, 2026 | 29.60 | 29.60 | 29.15 | 29.15 | 29.15 | 3.19% | 200 |