Sleep Number Corporation (FRA:SL2)
Germany
· Delayed Price · Currency is EUR 5.90
+0.35 (6.31%)
Last updated: Dec 5, 2025, 8:02 AM CET
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Dec 3, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 17.35% | 200 |
| Dec 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 11.87% | - |
| Dec 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 6.83% | - |
| Nov 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Nov 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 19.05% | - |
| Nov 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Nov 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Nov 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Nov 20, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Nov 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 5.62% | - |
| Nov 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | - |
| Nov 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Nov 14, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | - |
| Nov 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Nov 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Nov 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -6.03% | - |
| Nov 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Nov 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -9.65% | - |
| Nov 6, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.60% | - |
| Nov 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 9.13% | - |
| Nov 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -7.59% | - |
| Nov 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Oct 31, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Oct 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -8.35% | - |
| Oct 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Oct 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Oct 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Oct 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 22, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 4.59% | 540 |
| Oct 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Oct 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Oct 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | - |
| Oct 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Oct 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Oct 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Oct 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Oct 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Oct 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.38% | - |
| Oct 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Oct 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Sep 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Sep 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Sep 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Sep 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -6.62% | - |
| Sep 24, 2025 | 6.40 | 6.80 | 6.40 | 6.80 | 6.80 | 2.26% | 1,727 |
| Sep 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | - |
| Sep 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Sep 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Sep 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.03% | - |
| Sep 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -8.62% | - |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 10.13% | - |
| Sep 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Sep 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Sep 9, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Sep 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Sep 5, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 0.61% | 600 |
| Sep 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| Sep 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Sep 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Sep 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Aug 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Aug 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 6.32% | - |
| Aug 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -6.95% | - |
| Aug 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 6.86% | - |
| Aug 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Aug 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.81% | - |
| Aug 20, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.59% | - |
| Aug 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.70% | - |
| Aug 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4.42% | - |
| Aug 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Aug 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 17.42% | - |
| Aug 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.03% | - |
| Aug 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Aug 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.82% | - |
| Aug 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Aug 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Aug 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 15.44% | - |
| Aug 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 9.68% | - |
| Aug 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Aug 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Jul 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 13.76% | - |
| Jul 30, 2025 | 7.05 | 7.05 | 5.45 | 5.45 | 5.45 | -29.68% | 1,000 |
| Jul 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 9.15% | - |
| Jul 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -6.58% | - |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 14.29% | - |
| Jul 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 9.02% | - |
| Jul 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Jul 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -6.40% | - |
| Jul 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |