Stolt-Nielsen Limited (FRA:SN6)
Germany · Delayed Price · Currency is EUR 30.40
+0.65 (2.18%)
At close: Aug 25, 2026
FRA:SN6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.18% | - |
| Aug 24, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.71% | - |
| Aug 21, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Aug 20, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.52% | - |
| Aug 19, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.85% | - |
| Aug 18, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.86% | - |
| Aug 17, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.04% | - |
| Aug 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.23% | - |
| Aug 13, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.89% | - |
| Aug 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Aug 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.23% | - |
| Aug 10, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.35% | - |
| Aug 7, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.35% | - |
| Aug 6, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.04% | - |
| Aug 5, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.03% | - |
| Aug 4, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.34% | - |
| Aug 3, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.92% | - |
| Jul 31, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.35% | - |
| Jul 30, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.52% | - |
| Jul 29, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.23% | - |
| Jul 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -3.06% | - |
| Jul 27, 2026 | 30.25 | 30.25 | 29.40 | 29.40 | 29.40 | 1.03% | 720 |
| Jul 24, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.87% | - |
| Jul 23, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.03% | - |
| Jul 22, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.57% | - |
| Jul 21, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Jul 20, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.71% | - |
| Jul 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.34% | - |
| Jul 16, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.02% | - |
| Jul 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.03% | - |
| Jul 14, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Jul 13, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 4.69% | 85 |
| Jul 10, 2026 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 2.21% | 150 |
| Jul 9, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 5.86% | - |
| Jul 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.19% | - |
| Jul 7, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.35% | - |
| Jul 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% | - |
| Jul 3, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 5.04% | - |
| Jul 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.31% | - |
| Jul 1, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.10% | - |
| Jun 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.57% | - |
| Jun 29, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -3.66% | - |
| Jun 26, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.44% | - |
| Jun 25, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.89% | - |
| Jun 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.27% | - |
| Jun 23, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.98% | - |
| Jun 22, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.32% | - |
| Jun 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.93% | - |
| Jun 18, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.91% | - |
| Jun 17, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.18% | 125 |