Sealed Air Corporation (FRA:SDA)
Germany
· Delayed Price · Currency is EUR 36.40
-0.40 (-1.09%)
At close: Dec 2, 2025
Sealed Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.03 | -1.09% | - |
| Dec 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.43 | 0.55% | - |
| Dec 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.23 | -1.09% | - |
| Dec 1, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.63 | - | - |
| Nov 28, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.63 | - | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.63 | -1.08% | - |
| Nov 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.02 | -1.06% | - |
| Nov 25, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.42 | 1.62% | - |
| Nov 24, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 36.82 | 2.21% | - |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.03 | -0.55% | - |
| Nov 20, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.23 | - | - |
| Nov 19, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.23 | 1.68% | - |
| Nov 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.63 | - | - |
| Nov 17, 2025 | 37.40 | 37.40 | 35.80 | 35.80 | 35.63 | -0.56% | - |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.83 | -2.17% | 50 |
| Nov 13, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.63 | 14.29% | 50 |
| Nov 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.05 | 1.90% | - |
| Nov 11, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.45 | 0.64% | - |
| Nov 10, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 31.25 | -0.63% | - |
| Nov 7, 2025 | 32.00 | 32.00 | 31.40 | 31.60 | 31.45 | - | 130 |
| Nov 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.45 | 2.60% | - |
| Nov 5, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.65 | 1.32% | - |
| Nov 4, 2025 | 29.20 | 30.40 | 29.20 | 30.40 | 30.26 | 7.80% | - |
| Nov 3, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.07 | -2.08% | - |
| Oct 31, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.66 | - | - |
| Oct 30, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.66 | -0.69% | - |
| Oct 29, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 28.86 | -1.36% | - |
| Oct 28, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.26 | -2.65% | - |
| Oct 27, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.06 | 1.34% | - |
| Oct 24, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.66 | - | - |
| Oct 23, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.66 | -0.67% | - |
| Oct 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | 0.67% | - |
| Oct 21, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.66 | 2.05% | - |
| Oct 20, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.06 | - | - |
| Oct 17, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 29.06 | - | - |
| Oct 16, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.06 | -0.68% | - |
| Oct 15, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.26 | 2.08% | - |
| Oct 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.66 | -2.04% | - |
| Oct 13, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.26 | -2.00% | - |
| Oct 10, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 29.86 | - | - |
| Oct 9, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 29.86 | 0.67% | - |
| Oct 8, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.66 | -3.25% | - |
| Oct 7, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.65 | -1.28% | - |
| Oct 6, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.05 | 2.63% | - |
| Oct 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.26 | - | - |
| Oct 2, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.26 | 1.33% | - |
| Oct 1, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.86 | 2.74% | 50 |
| Sep 30, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.06 | -1.35% | - |
| Sep 29, 2025 | 29.00 | 29.80 | 29.00 | 29.60 | 29.46 | 4.96% | 206 |
| Sep 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | 0.71% | - |