SNDL Inc. (FRA:VY4)
Germany
· Delayed Price · Currency is EUR 1.514
+0.019 (1.27%)
Last updated: Dec 4, 2025, 7:31 PM CET
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.62% | - |
| Dec 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.51% | - |
| Dec 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.75% | - |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.28% | 7,187 |
| Dec 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.07% | - |
| Nov 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.13% | - |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.07% | - |
| Nov 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.75% | - |
| Nov 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 8.90% | 44 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Nov 20, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -2.07% | 500 |
| Nov 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.14% | - |
| Nov 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.18% | - |
| Nov 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.19% | - |
| Nov 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.12% | - |
| Nov 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.60% | - |
| Nov 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | - |
| Nov 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.06% | - |
| Nov 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.47% | - |
| Nov 5, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 1.02% | - |
| Nov 4, 2025 | 1.87 | 1.87 | 1.66 | 1.66 | 1.66 | -11.04% | - |
| Nov 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.32% | - |
| Oct 31, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Oct 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.21% | - |
| Oct 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.81% | - |
| Oct 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | - |
| Oct 27, 2025 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 4.62% | 5,372 |
| Oct 24, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 0.21% | 50 |
| Oct 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.62% | - |
| Oct 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.98% | - |
| Oct 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.95% | - |
| Oct 20, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.30% | - |
| Oct 17, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -5.83% | 550 |
| Oct 16, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.38% | 9 |
| Oct 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.10% | - |
| Oct 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.75% | - |
| Oct 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -9.30% | - |
| Oct 10, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 2.12% | - |
| Oct 9, 2025 | 2.25 | 2.36 | 2.25 | 2.36 | 2.36 | 6.12% | 100 |
| Oct 8, 2025 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | -2.54% | 200 |
| Oct 7, 2025 | 2.18 | 2.28 | 2.18 | 2.28 | 2.28 | 4.97% | - |
| Oct 6, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.69% | - |
| Oct 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.09% | - |
| Oct 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.72% | - |
| Oct 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.54% | - |
| Sep 30, 2025 | 2.32 | 2.32 | 2.20 | 2.21 | 2.21 | -1.34% | 1,101 |
| Sep 29, 2025 | 2.04 | 2.24 | 2.04 | 2.24 | 2.24 | 4.67% | 200 |
| Sep 26, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | -0.74% | 5 |
| Sep 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.67% | - |
| Sep 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.74% | - |
| Sep 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.86% | 100 |
| Sep 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.89% | - |
| Sep 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Sep 18, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | 2.66% | 150 |
| Sep 17, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -2.96% | 2,008 |
| Sep 16, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 3.36% | - |
| Sep 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.90% | - |
| Sep 12, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.85% | - |
| Sep 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.40% | - |
| Sep 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.90% | 20 |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.12% | - |
| Sep 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.66% | - |
| Sep 5, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.24% | - |
| Sep 4, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -0.94% | 1,650 |
| Sep 3, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 0.66% | - |
| Sep 2, 2025 | 2.30 | 2.30 | 2.11 | 2.11 | 2.11 | -6.48% | - |
| Sep 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -3.68% | 15 |
| Aug 29, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 10.28% | 480 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.22% | - |
| Aug 27, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.57% | - |
| Aug 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 7.38% | - |
| Aug 25, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.69% | - |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.10% | - |
| Aug 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.68% | - |
| Aug 20, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.37% | 700 |
| Aug 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.91% | - |
| Aug 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.29% | - |
| Aug 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.73% | - |
| Aug 14, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.86% | 200 |
| Aug 13, 2025 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | -5.73% | 1,000 |
| Aug 12, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 7.00% | 2,600 |
| Aug 11, 2025 | 1.46 | 1.73 | 1.46 | 1.73 | 1.73 | 22.12% | 1,450 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.91% | - |
| Aug 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | - |
| Aug 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.85% | - |
| Aug 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.84% | - |
| Aug 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Aug 1, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.96% | 100 |
| Jul 31, 2025 | 1.26 | 1.49 | 1.26 | 1.49 | 1.49 | 16.75% | - |
| Jul 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.93% | - |
| Jul 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.08% | - |
| Jul 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.00% | - |
| Jul 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.64% | - |
| Jul 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Jul 23, 2025 | 1.39 | 1.44 | 1.35 | 1.35 | 1.35 | 1.35% | 400 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.22% | - |
| Jul 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.73% | - |