SPARTA Invest AG (DUSE:F35)
Germany · Delayed Price · Currency is EUR 25.80
0.00 (0.00%)
At close: Sep 24, 2026
SPARTA Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 6 |
| Sep 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 60 |
| Sep 22, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 1 |
| Sep 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 14, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 1 |
| Sep 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Sep 9, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - | 1 |
| Sep 8, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 3.20% | 2 |
| Sep 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | - |
| Sep 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 63 |
| Sep 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Sep 1, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 3 |
| Aug 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3 |
| Aug 27, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | 208 |
| Aug 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Aug 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Aug 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 21, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | 4 |
| Aug 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Aug 19, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | 93 |
| Aug 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Aug 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 1 |
| Aug 14, 2026 | 28.00 | 28.00 | 26.40 | 26.40 | 26.40 | -5.71% | 5 |
| Aug 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 10, 2026 | 26.20 | 28.00 | 26.20 | 28.00 | 28.00 | 7.69% | 270 |
| Aug 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -9.09% | - |
| Aug 6, 2026 | 26.00 | 28.60 | 26.00 | 28.60 | 28.60 | 10.00% | 45 |
| Aug 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Aug 4, 2026 | 27.80 | 27.80 | 26.20 | 26.20 | 26.20 | -5.76% | 48 |
| Aug 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 31, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 1 |
| Jul 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 10.32% | 55 |
| Jul 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -10.00% | - |
| Jul 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 27, 2026 | 29.20 | 29.20 | 28.00 | 28.00 | 28.00 | -4.11% | 13 |
| Jul 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 23, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | 1 |
| Jul 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |