Spartoo SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.20%	9,318
Nov 3, 2025	0.33	0.34	0.33	0.33	0.33	-2.62%	2,275
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	0.88%	2,151
Oct 30, 2025	0.35	0.36	0.33	0.34	0.34	-1.73%	23,335
Oct 29, 2025	0.36	0.36	0.35	0.35	0.35	-4.16%	15,769
Oct 28, 2025	0.35	0.36	0.35	0.36	0.36	3.14%	1,811
Oct 27, 2025	0.37	0.37	0.35	0.35	0.35	-5.15%	4,861
Oct 24, 2025	0.36	0.37	0.35	0.37	0.37	-0.54%	354,135
Oct 23, 2025	0.37	0.37	0.36	0.37	0.37	-	12,739
Oct 22, 2025	0.36	0.37	0.36	0.37	0.37	-0.54%	1,859
Oct 21, 2025	0.37	0.37	0.35	0.37	0.37	-0.27%	45,774
Oct 20, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	1,544
Oct 17, 2025	0.37	0.37	0.36	0.37	0.37	0.27%	746
Oct 16, 2025	0.36	0.37	0.36	0.37	0.37	4.51%	1,677
Oct 15, 2025	0.38	0.38	0.36	0.36	0.36	-5.08%	18,064
Oct 14, 2025	0.39	0.39	0.35	0.37	0.37	-4.10%	31,407
Oct 13, 2025	0.39	0.39	0.39	0.39	0.39	0.52%	1,867
Oct 10, 2025	0.39	0.39	0.39	0.39	0.39	-1.02%	26
Oct 9, 2025	0.40	0.40	0.39	0.39	0.39	-1.01%	8,095
Oct 8, 2025	0.39	0.40	0.39	0.40	0.40	1.54%	5,454
Oct 7, 2025	0.40	0.40	0.39	0.39	0.39	-	2,114
Oct 6, 2025	0.40	0.40	0.39	0.39	0.39	-3.94%	5,256
Oct 3, 2025	0.40	0.41	0.40	0.41	0.41	3.57%	1,646
Oct 2, 2025	0.40	0.40	0.39	0.39	0.39	0.51%	2,301
Oct 1, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	3,112
Sep 30, 2025	0.40	0.41	0.40	0.41	0.41	4.92%	6,462
Sep 29, 2025	0.39	0.41	0.39	0.39	0.39	-2.03%	3,254
Sep 26, 2025	0.40	0.40	0.39	0.39	0.39	-0.51%	1,288
Sep 25, 2025	0.40	0.40	0.40	0.40	0.40	-1.74%	2,186
Sep 24, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	1,086
Sep 23, 2025	0.41	0.43	0.40	0.40	0.40	-2.90%	293,093
Sep 22, 2025	0.43	0.43	0.39	0.41	0.41	-5.91%	43,782
Sep 19, 2025	0.43	0.44	0.42	0.44	0.44	0.46%	14,210
Sep 18, 2025	0.42	0.44	0.41	0.44	0.44	-0.90%	24,703
Sep 17, 2025	0.43	0.44	0.42	0.44	0.44	-1.78%	14,870
Sep 16, 2025	0.42	0.45	0.42	0.45	0.45	6.89%	46,559
Sep 15, 2025	0.42	0.42	0.42	0.42	0.42	-0.71%	3,065
Sep 12, 2025	0.42	0.42	0.40	0.42	0.42	2.17%	18,651
Sep 11, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	13,416
Sep 10, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	12,918
Sep 9, 2025	0.39	0.40	0.39	0.40	0.40	3.09%	2,866
Sep 8, 2025	0.39	0.40	0.39	0.39	0.39	0.78%	3,221
Sep 5, 2025	0.39	0.42	0.39	0.39	0.39	-1.28%	36,957
Sep 4, 2025	0.39	0.40	0.38	0.39	0.39	0.26%	28,947
Sep 3, 2025	0.39	0.39	0.37	0.39	0.39	0.26%	5,978
Sep 2, 2025	0.40	0.40	0.39	0.39	0.39	-2.76%	2,451
Sep 1, 2025	0.40	0.40	0.40	0.40	0.40	1.79%	2,349
Aug 29, 2025	0.40	0.41	0.39	0.39	0.39	-4.16%	10,350
Aug 28, 2025	0.41	0.41	0.40	0.41	0.41	-	1,681
Aug 27, 2025	0.41	0.42	0.40	0.41	0.41	2.25%	4,516