Spartoo SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2025	0.37	0.38	0.37	0.37	0.37	0.54%	1,406
Jul 22, 2025	0.38	0.39	0.37	0.37	0.37	-1.06%	7,822
Jul 21, 2025	0.37	0.38	0.37	0.38	0.38	2.73%	1,686
Jul 18, 2025	0.37	0.37	0.37	0.37	0.37	-2.14%	5,729
Jul 17, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	10
Jul 16, 2025	0.36	0.38	0.36	0.38	0.38	1.90%	3,044
Jul 15, 2025	0.38	0.38	0.37	0.37	0.37	-5.64%	50,264
Jul 14, 2025	0.38	0.39	0.36	0.39	0.39	1.30%	22,250
Jul 11, 2025	0.38	0.39	0.38	0.39	0.39	0.52%	4,304
Jul 10, 2025	0.38	0.38	0.37	0.38	0.38	4.93%	14,291
Jul 9, 2025	0.37	0.38	0.37	0.37	0.37	-0.27%	18,843
Jul 8, 2025	0.39	0.39	0.36	0.37	0.37	-1.08%	6,721
Jul 7, 2025	0.37	0.39	0.37	0.37	0.37	-	51,216
Jul 4, 2025	0.36	0.37	0.36	0.37	0.37	1.65%	6,236
Jul 3, 2025	0.36	0.36	0.36	0.36	0.36	1.11%	6,794
Jul 2, 2025	0.36	0.36	0.35	0.36	0.36	0.56%	8,863
Jul 1, 2025	0.36	0.36	0.35	0.36	0.36	0.28%	5,794
Jun 30, 2025	0.36	0.36	0.36	0.36	0.36	-	1