Stolt-Nielsen Limited (FRA:SN6)
Germany
· Delayed Price · Currency is EUR 28.25
-0.85 (-2.92%)
At close: Dec 3, 2025
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.42% | - |
| Dec 3, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -2.92% | - |
| Dec 2, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.22% | - |
| Dec 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.52% | - |
| Nov 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% | - |
| Nov 27, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | - |
| Nov 26, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.71% | - |
| Nov 25, 2025 | 28.00 | 28.35 | 28.00 | 28.35 | 28.35 | -0.18% | 25 |
| Nov 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.87% | - |
| Nov 21, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.52% | - |
| Nov 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.04% | - |
| Nov 19, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.93% | - |
| Nov 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 27.64 | -0.87% | - |
| Nov 17, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 27.88 | -1.20% | - |
| Nov 14, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.22 | -1.52% | - |
| Nov 13, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 28.65 | -0.17% | - |
| Nov 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.70 | -0.34% | - |
| Nov 11, 2025 | 29.35 | 29.70 | 29.35 | 29.70 | 28.80 | 1.71% | 400 |
| Nov 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.31 | 1.74% | - |
| Nov 7, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 27.83 | 0.70% | - |
| Nov 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 27.64 | 0.88% | - |
| Nov 5, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.39 | -2.42% | - |
| Nov 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.07 | -0.17% | - |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.12 | 0.35% | - |
| Oct 31, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.02 | 0.17% | 8 |
| Oct 30, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 27.98 | 2.30% | - |
| Oct 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.35 | 1.08% | - |
| Oct 28, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.05 | -0.53% | - |
| Oct 27, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.20 | -0.88% | - |
| Oct 24, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 27.44 | 3.85% | - |
| Oct 23, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 26.42 | -0.37% | - |
| Oct 22, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.52 | -1.26% | - |
| Oct 21, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 26.86 | 1.65% | - |
| Oct 20, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 26.42 | -0.18% | - |
| Oct 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | 0.55% | - |
| Oct 16, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 26.33 | 0.93% | - |
| Oct 15, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.08 | 0.56% | - |
| Oct 14, 2025 | 27.10 | 27.10 | 26.75 | 26.75 | 25.94 | -1.65% | 250 |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.38 | -0.37% | - |
| Oct 10, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | 0.37% | - |
| Oct 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.38 | 1.68% | - |
| Oct 8, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 25.94 | -4.46% | - |
| Oct 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.15 | -0.53% | - |
| Oct 6, 2025 | 28.70 | 28.70 | 28.15 | 28.15 | 27.30 | 0.54% | 27 |
| Oct 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.15 | -5.72% | - |
| Oct 2, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.80 | 1.71% | - |
| Oct 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.31 | -0.51% | - |
| Sep 30, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 28.46 | - | - |
| Sep 29, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 28.46 | 0.34% | - |
| Sep 26, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.36 | -1.85% | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 28.90 | 0.51% | - |
| Sep 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 28.75 | 0.68% | - |
| Sep 23, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.56 | -0.84% | - |
| Sep 22, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 28.80 | -2.78% | - |
| Sep 19, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 29.62 | 0.66% | - |
| Sep 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 29.43 | 0.83% | - |
| Sep 17, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.19 | 0.84% | - |
| Sep 16, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 28.95 | 2.05% | - |
| Sep 15, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.36 | 1.56% | - |
| Sep 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.93 | 0.70% | - |
| Sep 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.73 | -0.69% | - |
| Sep 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.93 | 0.88% | - |
| Sep 9, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 27.68 | 2.15% | - |
| Sep 8, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.10 | -1.41% | - |
| Sep 5, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 27.49 | 1.80% | - |
| Sep 4, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.01 | -0.18% | - |
| Sep 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.05 | 0.72% | - |
| Sep 2, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 26.86 | 0.18% | - |
| Sep 1, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 26.81 | -0.54% | - |
| Aug 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 26.96 | 1.28% | - |
| Aug 28, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.62 | 1.48% | - |
| Aug 27, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.23 | - | - |
| Aug 26, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.23 | -2.35% | - |
| Aug 25, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 26.86 | 3.36% | - |
| Aug 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.99 | 2.49% | - |
| Aug 21, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 25.36 | 0.58% | - |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.21 | 2.56% | - |
| Aug 19, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.58 | -0.78% | - |
| Aug 18, 2025 | 25.65 | 25.65 | 25.55 | 25.55 | 24.78 | -2.11% | 30 |
| Aug 15, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.31 | 0.97% | 100 |
| Aug 14, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.07 | 1.17% | - |
| Aug 13, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 24.78 | 1.39% | - |
| Aug 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.44 | -3.08% | - |
| Aug 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.21 | -0.19% | - |
| Aug 8, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.26 | -0.76% | - |
| Aug 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 25.45 | 0.77% | - |
| Aug 6, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.26 | 1.36% | - |
| Aug 5, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 24.92 | 2.39% | - |
| Aug 4, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.34 | -1.38% | - |
| Aug 1, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 24.68 | -1.93% | - |
| Jul 31, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.16 | -0.95% | - |
| Jul 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.41 | -0.38% | - |
| Jul 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 25.50 | 2.73% | - |
| Jul 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.82 | 1.19% | - |
| Jul 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.53 | -0.98% | - |
| Jul 24, 2025 | 25.90 | 25.90 | 25.55 | 25.55 | 24.78 | 2.82% | 50 |
| Jul 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.10 | 2.26% | - |
| Jul 22, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 23.56 | -2.02% | - |
| Jul 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.05 | 2.06% | - |
| Jul 18, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 23.56 | - | - |