Silgan Holdings Inc. (FRA:SL3)
Germany
· Delayed Price · Currency is EUR 33.40
0.00 (0.00%)
At close: Dec 4, 2025
Silgan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Dec 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Dec 2, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Dec 1, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | 0.59% | 135 |
| Nov 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.83 | 0.59% | - |
| Nov 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.63 | - | - |
| Nov 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.63 | 2.42% | - |
| Nov 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.83 | -3.51% | - |
| Nov 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.03 | 3.01% | - |
| Nov 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.03 | 1.22% | - |
| Nov 20, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | 0.61% | - |
| Nov 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | 1.24% | - |
| Nov 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.04 | -1.83% | - |
| Nov 17, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.63 | - | 7 |
| Nov 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | 0.61% | - |
| Nov 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | -2.40% | - |
| Nov 12, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.23 | 1.83% | - |
| Nov 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | - | - |
| Nov 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | -0.61% | - |
| Nov 7, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 32.83 | -2.94% | 417 |
| Nov 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.83 | - | - |
| Nov 5, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 33.83 | 1.80% | 100 |
| Nov 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.23 | 0.60% | - |
| Nov 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.03 | 1.84% | - |
| Oct 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | -0.61% | - |
| Oct 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.63 | -5.20% | - |
| Oct 29, 2025 | 38.00 | 38.00 | 34.60 | 34.60 | 34.42 | -8.95% | 140 |
| Oct 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | - | - |
| Oct 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | -0.52% | - |
| Oct 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.01 | 0.53% | - |
| Oct 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | 0.53% | - |
| Oct 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | 2.16% | - |
| Oct 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 1.09% | - |
| Oct 20, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.41 | -0.54% | - |
| Oct 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.61 | 1.10% | - |
| Oct 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.22 | -1.62% | - |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 2.78% | - |
| Oct 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 0.56% | - |
| Oct 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.62 | -2.19% | - |
| Oct 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.41 | -1.08% | - |
| Oct 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 1.09% | - |
| Oct 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.41 | 1.10% | - |
| Oct 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | - | - |
| Oct 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | 0.56% | - |
| Oct 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | -1.10% | - |
| Oct 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.22 | 0.55% | - |
| Oct 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | 0.56% | - |
| Sep 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | - | - |
| Sep 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 2.27% | - |
| Sep 26, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.02 | -1.12% | - |
| Sep 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.42 | 1.14% | - |
| Sep 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.02 | -3.30% | - |
| Sep 23, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | 36.22 | 1.11% | 25 |
| Sep 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | -0.55% | - |
| Sep 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | -0.55% | - |
| Sep 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.22 | 0.55% | - |
| Sep 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | -0.55% | - |
| Sep 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.22 | -2.15% | - |
| Sep 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.01 | -1.06% | - |
| Sep 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.41 | 0.53% | - |
| Sep 11, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | -0.53% | - |
| Sep 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.41 | -0.53% | - |
| Sep 9, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | -1.05% | - |
| Sep 8, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.01 | - | - |
| Sep 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.01 | 1.06% | - |
| Sep 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | -3.57% | - |
| Sep 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.00 | -1.01% | - |
| Sep 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.40 | -0.50% | - |
| Sep 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.43 | - | - |
| Aug 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.43 | -1.00% | - |
| Aug 28, 2025 | 39.60 | 40.20 | 39.60 | 40.20 | 39.82 | 1.52% | 85 |
| Aug 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | - | - |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | -1.00% | - |
| Aug 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | 1.01% | - |
| Aug 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | 0.51% | - |
| Aug 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | 1.55% | - |
| Aug 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | - | - |
| Aug 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | -1.52% | - |
| Aug 18, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | -1.01% | - |
| Aug 15, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.43 | -1.00% | - |
| Aug 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.82 | 2.03% | - |
| Aug 13, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | - | - |
| Aug 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | - | - |
| Aug 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | -1.01% | - |
| Aug 8, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.43 | 1.02% | - |
| Aug 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | -1.01% | - |
| Aug 6, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.43 | 1.02% | - |
| Aug 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | 0.51% | - |
| Aug 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.83 | -2.97% | - |
| Aug 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.02 | -1.46% | - |
| Jul 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.62 | -14.23% | - |
| Jul 30, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.35 | 0.84% | - |
| Jul 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.96 | 0.85% | - |
| Jul 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.56 | 0.86% | - |
| Jul 25, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.16 | -0.85% | - |
| Jul 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.56 | -0.42% | - |
| Jul 23, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.76 | 1.29% | - |
| Jul 22, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.16 | -0.85% | - |
| Jul 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.56 | -0.42% | - |
| Jul 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.76 | 0.85% | - |