Spartoo SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.31	0.31	0.30	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
Nov 18, 2025	0.32	0.32	0.31	0.31	0.31	-1.88%	9,388
Nov 17, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	2,274
Nov 14, 2025	0.33	0.33	0.32	0.32	0.32	-2.43%	2,001
Nov 13, 2025	0.33	0.33	0.32	0.33	0.33	2.17%	5,038
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	-	71
Nov 11, 2025	0.32	0.32	0.32	0.32	0.32	-2.13%	101
Nov 10, 2025	0.33	0.33	0.32	0.33	0.33	-	3,851
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	-	16
Nov 6, 2025	0.33	0.33	0.33	0.33	0.33	-	2,459
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	6,279
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