SNDL Inc. (FRA:VY4)
Germany · Delayed Price · Currency is EUR 1.320
+0.052 (4.10%)
At close: Feb 20, 2026
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 4.10% | 125 |
| Feb 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.24% | - |
| Feb 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27% | - |
| Feb 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.24% | - |
| Feb 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.32% | - |
| Feb 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.87% | - |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.89% | - |
| Feb 10, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 5.22% | 2,000 |
| Feb 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.68% | - |
| Feb 6, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -6.03% | 800 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.13% | - |
| Feb 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.63% | - |
| Feb 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Feb 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Jan 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.79% | - |
| Jan 29, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | - |
| Jan 28, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 100 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.24% | - |
| Jan 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.51% | - |
| Jan 23, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.15% | 461 |
| Jan 22, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 4.12% | 3 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -4.30% | 41 |
| Jan 20, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.20% | 3,000 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.78% | - |
| Jan 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.92% | - |
| Jan 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.80% | - |
| Jan 14, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.48% | 100 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.85% | - |
| Jan 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.91% | - |
| Jan 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.45% | - |
| Jan 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.17% | - |
| Jan 7, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 400 |
| Jan 6, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 2.61% | 3 |
| Jan 5, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | 2.98% | 40 |
| Jan 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.03% | - |
| Dec 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.80% | - |
| Dec 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.95% | - |
| Dec 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -7.62% | - |
| Dec 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -7.77% | - |
| Dec 19, 2025 | 1.71 | 1.80 | 1.71 | 1.75 | 1.75 | -5.96% | 6,000 |
| Dec 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.85% | - |
| Dec 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 11.37% | - |
| Dec 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -13.68% | - |
| Dec 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.21% | - |
| Dec 12, 2025 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 24.55% | 600 |
| Dec 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.02% | - |
| Dec 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.74% | - |
| Dec 9, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -0.35% | - |
| Dec 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.99% | - |