Stolt-Nielsen Limited (FRA:SN6)
Germany · Delayed Price · Currency is EUR 33.50
+1.20 (3.72%)
At close: Sep 18, 2026
FRA:SN6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 3.72% | - |
| Sep 17, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 16, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.94% | - |
| Sep 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.47% | - |
| Sep 14, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 2.58% | - |
| Sep 11, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.32% | - |
| Sep 10, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.98% | - |
| Sep 9, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.33% | - |
| Sep 8, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.77% | - |
| Sep 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.14% | - |
| Sep 4, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.82% | - |
| Sep 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.49% | - |
| Sep 2, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.99% | - |
| Sep 1, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.50% | - |
| Aug 31, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.84% | - |
| Aug 28, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.51% | - |
| Aug 27, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.98% | - |
| Aug 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| 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 |