SiriusPoint Ltd. (FRA:3XPA)
Germany
· Delayed Price · Currency is EUR 18.00
+0.20 (1.12%)
At close: Dec 4, 2025
SiriusPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Dec 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Dec 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Dec 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Dec 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Nov 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Nov 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Nov 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Nov 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.17% | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Nov 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Nov 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Nov 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Nov 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Nov 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Nov 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Nov 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Nov 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Nov 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Nov 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Nov 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 30, 2025 | 15.40 | 16.20 | 15.40 | 15.40 | 15.40 | 1.32% | 8 |
| Oct 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Oct 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Oct 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Oct 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Oct 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Oct 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -9.76% | - |
| Oct 16, 2025 | 15.60 | 16.40 | 15.60 | 16.40 | 16.40 | 1.23% | 100 |
| Oct 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Oct 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Oct 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Oct 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Oct 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Oct 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Oct 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Oct 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Sep 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Sep 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Sep 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Sep 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Sep 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Sep 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Sep 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Sep 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Sep 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Sep 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Sep 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Sep 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Sep 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Sep 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Sep 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Sep 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Sep 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Aug 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Aug 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Aug 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Aug 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Aug 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Aug 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Aug 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Aug 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Aug 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Aug 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Aug 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Aug 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Aug 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -6.02% | - |
| Aug 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Aug 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jul 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Jul 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jul 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jul 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Jul 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Jul 21, 2025 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 4.35% | 122 |
| Jul 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |