SLM Corporation (FRA:SM1)
Germany
· Delayed Price · Currency is EUR 25.80
+0.20 (0.78%)
At close: Dec 5, 2025
SLM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Dec 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | - | - |
| Dec 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | 1.60% | - |
| Dec 1, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.89 | - | 33 |
| Nov 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | 0.81% | - |
| Nov 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | -0.80% | - |
| Nov 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | 3.31% | - |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | - | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 4.31% | - |
| Nov 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | -2.52% | - |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 3.48% | - |
| Nov 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | -0.86% | - |
| Nov 18, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | 23.10 | 0.87% | 277 |
| Nov 17, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 22.90 | -4.17% | 946 |
| Nov 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -0.83% | - |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 4.31% | - |
| Nov 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 0.87% | - |
| Nov 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | -2.54% | - |
| Nov 10, 2025 | 23.20 | 23.80 | 23.20 | 23.60 | 23.50 | 1.72% | 787 |
| Nov 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | -1.69% | - |
| Nov 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | 0.85% | - |
| Nov 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | -2.50% | - |
| Nov 4, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 23.89 | 3.45% | 159 |
| Nov 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 1.75% | - |
| Oct 31, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -0.87% | - |
| Oct 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | -4.96% | - |
| Oct 29, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.09 | -0.82% | 250 |
| Oct 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | 1.67% | - |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -3.23% | - |
| Oct 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | 6.90% | - |
| Oct 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 0.87% | - |
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | 2.68% | - |
| Oct 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.30 | 1.82% | - |
| Oct 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | 4.76% | - |
| Oct 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | -4.55% | - |
| Oct 16, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 21.90 | -2.65% | 150 |
| Oct 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | 4.63% | - |
| Oct 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | -0.92% | - |
| Oct 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | -4.39% | - |
| Oct 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | - | - |
| Oct 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -1.72% | - |
| Oct 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 0.87% | - |
| Oct 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | -1.71% | - |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | 0.86% | - |
| Oct 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | - | - |
| Oct 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | - | - |
| Oct 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | -2.52% | - |
| Sep 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | - | - |
| Sep 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | -0.83% | - |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -0.83% | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 2.54% | - |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -1.67% | - |
| Sep 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | - | - |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | - | - |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | - | - |
| Sep 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | 1.69% | - |
| Sep 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | - | - |
| Sep 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -1.67% | - |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -2.44% | - |
| Sep 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 0.82% | - |
| Sep 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | -3.94% | - |
| Sep 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | -0.78% | - |
| Sep 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | -3.76% | - |
| Sep 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | -2.21% | - |
| Sep 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.08 | 3.03% | - |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | - | - |
| Sep 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.17 | - | - |
| Sep 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.17 | - | - |
| Sep 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.17 | -0.75% | - |
| Aug 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | -1.48% | - |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | -0.74% | - |
| Aug 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | -0.73% | - |
| Aug 26, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | 27.16 | 2.24% | 710 |
| Aug 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | 1.52% | - |
| Aug 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.17 | 0.76% | - |
| Aug 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.98 | 1.55% | - |
| Aug 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.58 | -0.77% | - |
| Aug 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | 0.78% | - |
| Aug 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.58 | -7.86% | - |
| Aug 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | - | - |
| Aug 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | 1.45% | - |
| Aug 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.36 | 1.47% | - |
| Aug 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | - | - |
| Aug 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | 0.74% | - |
| Aug 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | - | - |
| Aug 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | -0.74% | - |
| Aug 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | -0.73% | - |
| Aug 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.16 | 3.01% | - |
| Aug 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | -3.62% | - |
| Aug 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.36 | - | - |
| Jul 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.36 | -0.72% | - |
| Jul 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.56 | -1.42% | - |
| Jul 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | 2.17% | - |
| Jul 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.36 | 6.15% | - |
| Jul 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | -6.47% | - |
| Jul 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.56 | - | - |
| Jul 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.56 | - | - |
| Jul 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.56 | -0.71% | - |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | -1.41% | - |