Spartoo SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.40	0.40	0.40	0.40	0.40	-1.73%	1,001
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
Aug 26, 2025	0.43	0.43	0.40	0.40	0.40	-7.41%	8,591
Aug 25, 2025	0.43	0.43	0.40	0.43	0.43	-1.37%	17,040
Aug 22, 2025	0.42	0.46	0.41	0.44	0.44	6.83%	34,869
Aug 21, 2025	0.39	0.41	0.39	0.41	0.41	5.13%	13,181
Aug 20, 2025	0.39	0.39	0.39	0.39	0.39	-2.01%	1,286
Aug 19, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	581
Aug 18, 2025	0.39	0.40	0.39	0.40	0.40	-	6,468
Aug 15, 2025	0.40	0.40	0.37	0.40	0.40	0.25%	20,241
Aug 14, 2025	0.38	0.40	0.38	0.40	0.40	5.01%	14,050
Aug 13, 2025	0.38	0.39	0.38	0.38	0.38	1.61%	6,051
Aug 12, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	589
Aug 11, 2025	0.37	0.37	0.37	0.37	0.37	-2.11%	537
Aug 8, 2025	0.37	0.38	0.37	0.38	0.38	2.15%	958
Aug 7, 2025	0.37	0.37	0.37	0.37	0.37	-	301
Aug 6, 2025	0.37	0.38	0.37	0.37	0.37	-0.53%	1,151
Aug 5, 2025	0.38	0.38	0.37	0.37	0.37	-	151
Aug 4, 2025	0.38	0.38	0.37	0.37	0.37	2.47%	3,805
Aug 1, 2025	0.39	0.39	0.37	0.37	0.37	-4.45%	12,581
Jul 31, 2025	0.39	0.39	0.38	0.38	0.38	-1.55%	221
Jul 30, 2025	0.39	0.39	0.38	0.39	0.39	0.26%	1,400
Jul 29, 2025	0.39	0.39	0.39	0.39	0.39	-	2,537
Jul 28, 2025	0.37	0.39	0.37	0.39	0.39	6.03%	16,841
Jul 25, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	5,886
Jul 24, 2025	0.38	0.38	0.38	0.38	0.38	0.27%	1