Steven Madden, Ltd. (FRA:SJM)
Germany
· Delayed Price · Currency is EUR 36.60
-0.80 (-2.14%)
At close: Dec 5, 2025
Steven Madden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Dec 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 5.06% | - |
| Dec 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Dec 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Dec 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Nov 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Nov 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Nov 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 5.52% | - |
| Nov 21, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Nov 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Nov 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Nov 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Nov 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Nov 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Nov 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Nov 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Nov 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 13.48% | - |
| Nov 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Nov 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 31, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Oct 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Oct 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Oct 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Oct 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| Oct 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Oct 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Oct 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Oct 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.80% | - |
| Oct 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Oct 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Oct 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Oct 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Sep 30, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Sep 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Sep 23, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 5.97% | 114 |
| Sep 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Sep 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Sep 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.82% | - |
| Sep 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Sep 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Sep 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.62 | 0.78% | - |
| Sep 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | - | - |
| Sep 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | - | - |
| Sep 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | 0.79% | - |
| Sep 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.22 | 3.25% | - |
| Sep 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | -1.60% | - |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | 2.46% | - |
| Sep 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | - | - |
| Sep 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | -0.81% | - |
| Aug 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | -0.81% | - |
| Aug 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | 4.20% | - |
| Aug 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | - | - |
| Aug 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | -0.83% | - |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | 4.35% | - |
| Aug 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 1.77% | - |
| Aug 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | -0.88% | - |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | - | - |
| Aug 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | - | - |
| Aug 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | 0.88% | - |
| Aug 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | -1.74% | - |
| Aug 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 4.55% | - |
| Aug 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | 5.77% | - |
| Aug 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -2.80% | - |
| Aug 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | -1.83% | - |
| Aug 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | - | - |
| Aug 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | 1.87% | - |
| Aug 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | - | - |
| Aug 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | 7.00% | - |
| Aug 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | -2.91% | - |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | - | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -8.04% | - |
| Jul 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | -2.61% | - |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 1.77% | - |
| Jul 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | 2.73% | - |
| Jul 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -2.65% | - |
| Jul 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | -0.88% | - |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | 3.64% | - |
| Jul 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -1.79% | - |
| Jul 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | 0.90% | - |