AMS:SPYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	15.25	15.31	15.24	15.27	-	0.32%	39,957
May 4, 2026	15.22	15.26	15.17	15.22	15.22	0.91%	185,113
Apr 30, 2026	15.06	15.15	15.04	15.08	15.08	0.22%	17,599
Apr 29, 2026	15.08	15.09	15.04	15.05	15.05	0.31%	31,303
Apr 28, 2026	15.11	15.20	15.00	15.00	15.00	-0.25%	102,380
Apr 27, 2026	15.05	15.06	15.02	15.04	15.04	-0.06%	30,091
Apr 24, 2026	15.04	15.06	15.00	15.05	15.05	-0.01%	112,715
Apr 23, 2026	14.99	15.05	14.96	15.05	15.05	0.37%	91,868
Apr 22, 2026	14.92	15.00	14.90	14.99	14.99	0.73%	41,325
Apr 21, 2026	14.92	14.98	14.87	14.89	14.89	0.16%	23,842
Apr 20, 2026	14.87	14.92	14.85	14.86	14.86	-0.30%	32,389
Apr 17, 2026	14.76	14.91	14.75	14.91	14.91	1.14%	155,583
Apr 16, 2026	14.71	14.74	14.69	14.74	14.74	0.80%	155,714
Apr 15, 2026	14.58	14.62	14.57	14.62	14.62	0.65%	303,778
Apr 14, 2026	14.42	14.53	14.41	14.53	14.53	1.10%	59,822
Apr 13, 2026	14.30	14.39	14.28	14.37	14.37	-	40,904
Apr 10, 2026	14.39	14.42	14.35	14.37	14.37	0.42%	24,920
Apr 9, 2026	14.31	14.32	14.27	14.31	14.31	0.27%	15,467
Apr 8, 2026	14.31	14.36	14.24	14.27	14.27	2.13%	110,434
Apr 7, 2026	14.08	14.14	13.93	13.97	13.97	-0.46%	65,045
Apr 2, 2026	13.88	14.05	13.84	14.04	14.04	0.23%	17,473
Apr 1, 2026	14.00	14.01	13.92	14.00	14.00	1.77%	34,643
Mar 31, 2026	13.74	13.80	13.72	13.76	13.76	-0.17%	110,504
Mar 30, 2026	13.68	13.81	13.67	13.78	13.78	0.39%	59,108
Mar 27, 2026	13.91	13.92	13.71	13.73	13.73	-1.51%	81,272
Mar 26, 2026	14.02	14.04	13.95	13.94	13.94	-0.95%	224,829
Mar 25, 2026	14.06	14.11	14.01	14.08	14.07	0.49%	52,071
Mar 24, 2026	14.01	14.02	13.91	14.01	14.01	0.16%	49,061
Mar 23, 2026	13.81	14.26	13.79	13.98	13.98	0.06%	121,740
Mar 20, 2026	14.10	14.11	13.97	13.97	13.97	-0.75%	60,964
Mar 19, 2026	14.22	14.24	14.08	14.08	14.08	-1.46%	46,959
Mar 18, 2026	14.43	14.44	14.28	14.29	14.29	-0.59%	12,086
Mar 17, 2026	14.32	14.41	14.28	14.37	14.37	0.15%	54,876
Mar 16, 2026	14.37	14.40	14.32	14.35	14.35	0.14%	51,510
Mar 13, 2026	14.31	14.43	14.29	14.33	14.33	0.01%	32,057
Mar 12, 2026	14.40	14.40	14.31	14.33	14.33	-0.44%	25,670
Mar 11, 2026	14.40	14.45	14.38	14.39	14.39	-0.21%	104,520
Mar 10, 2026	14.40	14.44	14.33	14.42	14.42	0.97%	116,615
Mar 9, 2026	14.16	14.30	14.14	14.29	14.29	-0.43%	60,747
Mar 6, 2026	14.51	14.51	14.30	14.35	14.35	-1.14%	46,320
Mar 5, 2026	14.55	14.59	14.49	14.51	14.51	-0.19%	42,471
Mar 4, 2026	14.42	14.55	14.41	14.54	14.54	0.93%	109,602
Mar 3, 2026	14.40	14.43	14.30	14.41	14.41	-0.22%	114,511
Mar 2, 2026	14.24	14.49	14.23	14.44	14.44	0.84%	35,210
Feb 27, 2026	14.38	14.40	14.25	14.32	14.32	-0.68%	78,235
Feb 26, 2026	14.48	14.51	14.35	14.42	14.42	-0.34%	30,242
Feb 25, 2026	14.40	14.48	14.39	14.47	14.47	0.69%	44,385
Feb 24, 2026	14.32	14.39	14.28	14.37	14.37	0.57%	68,603
Feb 23, 2026	14.32	14.43	14.25	14.28	14.28	-0.83%	60,726
Feb 20, 2026	14.42	14.43	14.32	14.40	14.40	0.19%	55,931