Spartoo SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.23	0.23	0.23	0.23	0.23	-6.12%	86,320
Jan 29, 2026	0.24	0.25	0.23	0.25	0.25	-2.00%	26,319
Jan 28, 2026	0.25	0.25	0.23	0.25	0.25	3.73%	68,140
Jan 27, 2026	0.27	0.27	0.24	0.24	0.24	-9.40%	54,100
Jan 26, 2026	0.27	0.28	0.25	0.27	0.27	-3.97%	60,839
Jan 23, 2026	0.28	0.28	0.27	0.28	0.28	-	1,420
Jan 22, 2026	0.28	0.28	0.27	0.28	0.28	-0.36%	1,752
Jan 21, 2026	0.27	0.28	0.27	0.28	0.28	-0.71%	1,289
Jan 20, 2026	0.28	0.28	0.27	0.28	0.28	-	6,237
Jan 19, 2026	0.28	0.28	0.27	0.28	0.28	-	30,084
Jan 16, 2026	0.28	0.28	0.28	0.28	0.28	-	7,074
Jan 15, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	57,380
Jan 14, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	22,498
Jan 13, 2026	0.29	0.30	0.29	0.29	0.29	-0.34%	146,473
Jan 12, 2026	0.30	0.30	0.29	0.29	0.29	-2.02%	10,201
Jan 9, 2026	0.30	0.31	0.30	0.30	0.30	-2.94%	62,217
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	0.66%	14,701
Jan 7, 2026	0.31	0.31	0.29	0.30	0.30	-1.94%	25,414
Jan 6, 2026	0.31	0.32	0.29	0.31	0.31	-1.90%	245,364
Jan 5, 2026	0.32	0.34	0.31	0.32	0.32	-1.25%	208,170
Jan 2, 2026	0.31	0.32	0.30	0.32	0.32	4.58%	73,735
Dec 31, 2025	0.31	0.31	0.30	0.31	0.31	-1.29%	6,146
Dec 30, 2025	0.31	0.31	0.30	0.31	0.31	-0.96%	19,471
Dec 29, 2025	0.32	0.32	0.31	0.31	0.31	-2.19%	84,541
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-1.23%	4,638
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	2.53%	3,601
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-	4,886
Dec 19, 2025	0.32	0.33	0.32	0.32	0.32	-0.63%	4,320
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-2.75%	2,161
Dec 17, 2025	0.32	0.33	0.32	0.33	0.33	-	294
Dec 16, 2025	0.33	0.33	0.32	0.33	0.33	2.19%	5,864
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	1,391
Dec 12, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	16,188
Dec 11, 2025	0.34	0.34	0.33	0.33	0.33	-0.90%	34,613
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	0.91%	1
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	85,873
Dec 8, 2025	0.34	0.34	0.33	0.33	0.33	0.30%	1,296
Dec 5, 2025	0.34	0.34	0.33	0.33	0.33	-0.90%	2,677
Dec 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.76%	109,823
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	1.80%	2,101
Dec 2, 2025	0.33	0.33	0.32	0.33	0.33	0.30%	5,284
Dec 1, 2025	0.32	0.33	0.32	0.33	0.33	1.22%	18,580
Nov 28, 2025	0.32	0.33	0.32	0.33	0.33	2.49%	96
Nov 27, 2025	0.32	0.33	0.32	0.32	0.32	-	3,225
Nov 26, 2025	0.33	0.33	0.32	0.32	0.32	-2.43%	3,001
Nov 25, 2025	0.32	0.33	0.32	0.33	0.33	2.49%	6,721
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-2.43%	10,166
Nov 21, 2025	0.32	0.33	0.32	0.33	0.33	2.49%	6,978
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	1
Nov 19, 2025	0.32	0.32	0.32	0.32	0.32	1.91%	1,402