Stolt-Nielsen Limited (FRA:SN6)
Germany · Delayed Price · Currency is EUR 28.10
+0.20 (0.72%)
At close: Feb 20, 2026
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -3.75% | - |
| Jan 15, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.51% | - |
| Jan 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.64% | - |
| Jan 13, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.70% | - |
| Jan 12, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.69% | - |
| Jan 9, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 3.78% | - |
| Jan 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.15% | - |
| Jan 7, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.37% | - |
| Jan 6, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | - |
| Jan 5, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.55% | - |
| Jan 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.55% | - |
| Dec 30, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 2.46% | - |
| Dec 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Dec 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.68% | - |
| Dec 22, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -2.72% | - |
| Dec 19, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 0.73% | 1,300 |
| Dec 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.54% | - |
| Dec 17, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.18% | - |
| Dec 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.61% | - |
| Dec 15, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -2.95% | - |
| Dec 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.23% | - |
| Dec 11, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.22% | - |
| Dec 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.54% | - |
| Dec 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 2.81% | - |
| Dec 8, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.35% | - |