Stolt-Nielsen Limited (FRA:SN6)
Germany · Delayed Price · Currency is EUR 25.90
-0.65 (-2.45%)
At close: Apr 23, 2026
FRA:SN6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.75% | - |
| Apr 21, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.37% | - |
| Apr 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.55 | -0.36% | - |
| Apr 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.65 | 0.55% | - |
| Apr 16, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 26.50 | 0.92% | - |
| Apr 15, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.26 | -1.63% | - |
| Apr 14, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 26.70 | 0.73% | - |
| Apr 13, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 26.50 | -5.85% | - |
| Apr 10, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 28.15 | -2.68% | - |
| Apr 9, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 28.93 | -4.94% | - |
| Apr 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.43 | 7.17% | - |
| Apr 7, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 28.39 | 0.69% | - |
| Apr 2, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.20 | -3.16% | - |
| Apr 1, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 29.12 | 3.62% | - |
| Mar 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.10 | 3.02% | - |
| Mar 30, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 27.28 | -1.92% | - |
| Mar 27, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 27.81 | 2.50% | - |
| Mar 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.13 | -0.53% | - |
| Mar 25, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 27.28 | 7.03% | - |
| Mar 24, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.49 | -6.57% | - |
| Mar 23, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 27.28 | -5.54% | - |
| Mar 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.88 | -0.17% | - |
| Mar 19, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 28.93 | 3.11% | - |
| Mar 18, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.05 | 2.30% | - |
| Mar 17, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 27.42 | 0.71% | - |
| Mar 16, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.23 | -4.42% | - |
| Mar 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.49 | -1.01% | - |
| Mar 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 28.78 | -3.26% | - |
| Mar 11, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 29.75 | 1.82% | - |
| Mar 10, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.22 | 2.90% | - |
| Mar 9, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 28.39 | -0.85% | - |
| Mar 6, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 28.63 | -1.50% | - |
| Mar 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.07 | -0.99% | - |
| Mar 4, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 29.36 | - | - |
| Mar 3, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 29.36 | -0.16% | - |
| Mar 2, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.41 | 3.06% | - |
| Feb 27, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 28.54 | 2.97% | - |
| Feb 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.71 | -1.38% | - |
| Feb 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.10 | 4.32% | - |
| Feb 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.94 | -1.24% | - |
| Feb 23, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 27.28 | 0.18% | - |
| Feb 20, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.23 | 0.72% | - |
| Feb 19, 2026 | 27.85 | 27.90 | 27.85 | 27.90 | 27.04 | 3.14% | 40 |
| Feb 18, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.21 | -0.92% | - |
| Feb 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 26.45 | 1.30% | - |
| Feb 16, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.12 | 0.94% | - |
| Feb 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 25.87 | -1.66% | - |
| Feb 12, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.31 | 1.12% | - |
| Feb 11, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.02 | 0.19% | - |
| Feb 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.97 | 2.88% | - |