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% | - |