SNDL Inc. (FRA:VY4)
Germany · Delayed Price · Currency is EUR 1.490
+0.002 (0.13%)
At close: Nov 28, 2025
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.07% | - |
| Nov 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.13% | - |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.07% | - |
| Nov 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.75% | - |
| Nov 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 8.90% | 44 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Nov 20, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -2.07% | 500 |
| Nov 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.14% | - |
| Nov 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.18% | - |
| Nov 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.19% | - |
| Nov 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.12% | - |
| Nov 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.60% | - |
| Nov 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | - |
| Nov 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.06% | - |
| Nov 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.47% | - |
| Nov 5, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 1.02% | - |
| Nov 4, 2025 | 1.87 | 1.87 | 1.66 | 1.66 | 1.66 | -11.04% | - |
| Nov 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.32% | - |
| Oct 31, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Oct 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.21% | - |
| Oct 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.81% | - |
| Oct 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | - |
| Oct 27, 2025 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 4.62% | 5,372 |
| Oct 24, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 0.21% | 50 |
| Oct 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.62% | - |
| Oct 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.98% | - |
| Oct 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.95% | - |
| Oct 20, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.30% | - |
| Oct 17, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -5.83% | 550 |
| Oct 16, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.38% | 9 |
| Oct 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.10% | - |
| Oct 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.75% | - |
| Oct 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -9.30% | - |
| Oct 10, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 2.12% | - |
| Oct 9, 2025 | 2.25 | 2.36 | 2.25 | 2.36 | 2.36 | 6.12% | 100 |
| Oct 8, 2025 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | -2.54% | 200 |
| Oct 7, 2025 | 2.18 | 2.28 | 2.18 | 2.28 | 2.28 | 4.97% | - |
| Oct 6, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.69% | - |
| Oct 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.09% | - |
| Oct 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.72% | - |
| Oct 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.54% | - |
| Sep 30, 2025 | 2.32 | 2.32 | 2.20 | 2.21 | 2.21 | -1.34% | 1,101 |
| Sep 29, 2025 | 2.04 | 2.24 | 2.04 | 2.24 | 2.24 | 4.67% | 200 |
| Sep 26, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | -0.74% | 5 |
| Sep 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.67% | - |
| Sep 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.74% | - |
| Sep 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.86% | 100 |