Sealed Air Corporation (FRA:SDA)
Germany
· Delayed Price · Currency is EUR 35.80
-0.23 (-0.63%)
At close: Dec 5, 2025
Sealed Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.03 | -1.09% | - |
| Dec 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.43 | 0.55% | - |
| Dec 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.23 | -1.09% | - |
| Dec 1, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.63 | - | - |
| Nov 28, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.63 | - | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.63 | -1.08% | - |
| Nov 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.02 | -1.06% | - |
| Nov 25, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.42 | 1.62% | - |
| Nov 24, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 36.82 | 2.21% | - |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.03 | -0.55% | - |
| Nov 20, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.23 | - | - |
| Nov 19, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.23 | 1.68% | - |
| Nov 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.63 | - | - |
| Nov 17, 2025 | 37.40 | 37.40 | 35.80 | 35.80 | 35.63 | -0.56% | - |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.83 | -2.17% | 50 |
| Nov 13, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.63 | 14.29% | 50 |
| Nov 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.05 | 1.90% | - |
| Nov 11, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.45 | 0.64% | - |
| Nov 10, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 31.25 | -0.63% | - |
| Nov 7, 2025 | 32.00 | 32.00 | 31.40 | 31.60 | 31.45 | - | 130 |
| Nov 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.45 | 2.60% | - |
| Nov 5, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.65 | 1.32% | - |
| Nov 4, 2025 | 29.20 | 30.40 | 29.20 | 30.40 | 30.26 | 7.80% | - |
| Nov 3, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.07 | -2.08% | - |
| Oct 31, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.66 | - | - |
| Oct 30, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.66 | -0.69% | - |
| Oct 29, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 28.86 | -1.36% | - |
| Oct 28, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.26 | -2.65% | - |
| Oct 27, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.06 | 1.34% | - |
| Oct 24, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.66 | - | - |
| Oct 23, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.66 | -0.67% | - |
| Oct 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | 0.67% | - |
| Oct 21, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.66 | 2.05% | - |
| Oct 20, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.06 | - | - |
| Oct 17, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 29.06 | - | - |
| Oct 16, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.06 | -0.68% | - |
| Oct 15, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.26 | 2.08% | - |
| Oct 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.66 | -2.04% | - |
| Oct 13, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.26 | -2.00% | - |
| Oct 10, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 29.86 | - | - |
| Oct 9, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 29.86 | 0.67% | - |
| Oct 8, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.66 | -3.25% | - |
| Oct 7, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.65 | -1.28% | - |
| Oct 6, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.05 | 2.63% | - |
| Oct 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.26 | - | - |
| Oct 2, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.26 | 1.33% | - |
| Oct 1, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.86 | 2.74% | 50 |
| Sep 30, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.06 | -1.35% | - |
| Sep 29, 2025 | 29.00 | 29.80 | 29.00 | 29.60 | 29.46 | 4.96% | 206 |
| Sep 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | 0.71% | - |
| Sep 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | - | - |
| Sep 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | - | - |
| Sep 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | -2.10% | - |
| Sep 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.46 | -0.69% | - |
| Sep 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.66 | 0.70% | - |
| Sep 18, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.46 | -1.38% | - |
| Sep 17, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 28.86 | 2.84% | 100 |
| Sep 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | -0.70% | - |
| Sep 15, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.27 | -1.39% | - |
| Sep 12, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.66 | 2.86% | - |
| Sep 11, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 27.70 | -0.71% | - |
| Sep 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.90 | -1.40% | - |
| Sep 9, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.29 | 5.15% | - |
| Sep 8, 2025 | 27.60 | 27.60 | 27.20 | 27.20 | 26.91 | -2.16% | - |
| Sep 5, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.50 | 1.46% | - |
| Sep 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.10 | - | - |
| Sep 3, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.10 | 0.74% | - |
| Sep 2, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 26.91 | - | - |
| Sep 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | -0.73% | - |
| Aug 29, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.10 | - | - |
| Aug 28, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.10 | -0.72% | - |
| Aug 27, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.30 | - | - |
| Aug 26, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.30 | - | - |
| Aug 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.30 | 2.22% | - |
| Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | 0.75% | - |
| Aug 21, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.51 | 0.75% | - |
| Aug 20, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.31 | -0.75% | - |
| Aug 19, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.51 | -2.19% | - |
| Aug 18, 2025 | 26.60 | 27.40 | 26.60 | 27.40 | 27.10 | 7.87% | 130 |
| Aug 15, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.13 | 1.60% | - |
| Aug 14, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 24.73 | -2.34% | - |
| Aug 13, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.32 | 2.40% | - |
| Aug 12, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.73 | - | - |
| Aug 11, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.73 | 0.81% | - |
| Aug 8, 2025 | 25.00 | 25.20 | 24.80 | 24.80 | 24.53 | -1.59% | 30 |
| Aug 7, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 24.93 | -0.79% | - |
| Aug 6, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.13 | 2.42% | - |
| Aug 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | 0.81% | - |
| Aug 4, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.33 | 0.82% | - |
| Aug 1, 2025 | 25.20 | 25.20 | 24.40 | 24.40 | 24.14 | -5.43% | - |
| Jul 31, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.52 | -0.77% | - |
| Jul 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | -1.52% | - |
| Jul 29, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.12 | 0.76% | - |
| Jul 28, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | 0.77% | - |
| Jul 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | -1.52% | - |
| Jul 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.12 | -0.75% | - |
| Jul 23, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.31 | 0.76% | - |
| Jul 22, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.12 | -0.75% | - |
| Jul 21, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.31 | -0.75% | - |
| Jul 18, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.51 | - | - |