S&P Global Inc. (ETR:MHL)
Germany · Delayed Price · Currency is EUR 372.55
+4.35 (1.18%)
At close: Feb 27, 2026
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 370.85 | 373.35 | 367.90 | 372.55 | 372.55 | 1.18% | 702 |
| Feb 26, 2026 | 362.55 | 371.15 | 360.45 | 368.20 | 368.20 | 2.76% | 391 |
| Feb 25, 2026 | 354.95 | 360.90 | 354.60 | 358.30 | 358.30 | 1.80% | 299 |
| Feb 24, 2026 | 347.00 | 353.85 | 341.50 | 351.95 | 351.13 | 0.69% | 266 |
| Feb 23, 2026 | 352.75 | 356.45 | 347.50 | 349.55 | 348.73 | -0.58% | 349 |
| Feb 20, 2026 | 357.40 | 357.40 | 349.70 | 351.60 | 350.78 | -0.16% | 613 |
| Feb 19, 2026 | 357.90 | 359.00 | 350.70 | 352.15 | 351.33 | -0.73% | 97 |
| Feb 18, 2026 | 342.70 | 356.60 | 342.70 | 354.75 | 353.92 | 1.10% | 718 |
| Feb 17, 2026 | 348.30 | 353.10 | 346.95 | 350.90 | 350.08 | -0.48% | 1,106 |
| Feb 16, 2026 | 350.95 | 354.30 | 347.45 | 352.60 | 351.78 | 3.05% | 479 |
| Feb 13, 2026 | 334.85 | 343.50 | 334.85 | 342.15 | 341.35 | 5.42% | 646 |
| Feb 12, 2026 | 333.50 | 333.50 | 323.05 | 324.55 | 323.79 | -3.67% | 693 |
| Feb 11, 2026 | 340.00 | 346.00 | 335.20 | 336.90 | 336.11 | -4.59% | 3,858 |
| Feb 10, 2026 | 379.05 | 379.05 | 304.05 | 353.10 | 352.27 | -4.79% | 1,872 |
| Feb 9, 2026 | 374.35 | 374.35 | 369.10 | 370.85 | 369.98 | -1.26% | 832 |
| Feb 6, 2026 | 385.20 | 390.95 | 374.65 | 375.60 | 374.72 | -4.52% | 387 |
| Feb 5, 2026 | 396.25 | 399.60 | 390.40 | 393.40 | 392.48 | 2.37% | 632 |
| Feb 4, 2026 | 400.00 | 401.10 | 380.25 | 384.30 | 383.40 | -4.98% | 2,486 |
| Feb 3, 2026 | 447.00 | 447.00 | 397.80 | 404.45 | 403.50 | -9.42% | 598 |
| Feb 2, 2026 | 445.35 | 448.15 | 441.80 | 446.50 | 445.46 | 0.93% | 267 |
| Jan 30, 2026 | 440.05 | 446.10 | 440.05 | 442.40 | 441.37 | 0.41% | 69 |
| Jan 29, 2026 | 441.35 | 444.35 | 438.20 | 440.60 | 439.57 | -0.43% | 417 |
| Jan 28, 2026 | 438.10 | 442.95 | 434.55 | 442.50 | 441.47 | 0.08% | 1,672 |
| Jan 27, 2026 | 450.65 | 450.70 | 442.15 | 442.15 | 441.12 | -2.19% | 95 |
| Jan 26, 2026 | 449.05 | 452.05 | 449.05 | 452.05 | 450.99 | -1.17% | 115 |
| Jan 23, 2026 | 461.75 | 461.75 | 456.45 | 457.40 | 456.33 | 0.21% | 60 |
| Jan 22, 2026 | 455.40 | 458.95 | 454.50 | 456.45 | 455.38 | 1.15% | 104 |
| Jan 21, 2026 | 447.30 | 451.25 | 447.25 | 451.25 | 450.19 | -1.41% | 155 |
| Jan 20, 2026 | 458.90 | 462.65 | 457.45 | 457.70 | 456.63 | -0.74% | 93 |
| Jan 19, 2026 | 458.20 | 464.10 | 458.20 | 461.10 | 460.02 | -2.14% | 257 |
| Jan 16, 2026 | 469.25 | 471.20 | 468.00 | 471.20 | 470.10 | -0.34% | 238 |
| Jan 15, 2026 | 468.95 | 475.00 | 468.65 | 472.80 | 471.69 | 1.38% | 134 |
| Jan 14, 2026 | 463.35 | 468.15 | 463.35 | 466.35 | 465.26 | 0.65% | 71 |
| Jan 13, 2026 | 467.70 | 467.70 | 463.35 | 463.35 | 462.27 | 0.03% | 12 |
| Jan 12, 2026 | 461.05 | 465.35 | 461.05 | 463.20 | 462.12 | -0.57% | 121 |
| Jan 9, 2026 | 466.10 | 469.50 | 459.70 | 465.85 | 464.76 | -0.45% | 155 |
| Jan 8, 2026 | 460.60 | 467.95 | 460.60 | 467.95 | 466.86 | 1.16% | 456 |
| Jan 7, 2026 | 461.65 | 464.65 | 460.80 | 462.60 | 461.52 | 0.26% | 280 |
| Jan 6, 2026 | 456.70 | 461.45 | 453.05 | 461.40 | 460.32 | 1.01% | 108 |
| Jan 5, 2026 | 435.80 | 456.80 | 435.80 | 456.80 | 455.73 | 4.20% | 211 |
| Jan 2, 2026 | 449.95 | 449.95 | 438.40 | 438.40 | 437.37 | -2.69% | 160 |
| Dec 30, 2025 | 451.50 | 451.75 | 450.50 | 450.50 | 449.45 | -0.18% | 28 |
| Dec 29, 2025 | 448.00 | 451.95 | 446.90 | 451.30 | 450.24 | 1.20% | 252 |
| Dec 23, 2025 | 443.95 | 447.50 | 442.15 | 445.95 | 444.91 | 0.45% | 114 |
| Dec 22, 2025 | 436.15 | 443.95 | 434.50 | 443.95 | 442.91 | 2.02% | 161 |
| Dec 19, 2025 | 432.75 | 435.15 | 430.90 | 435.15 | 434.13 | -0.42% | 537 |
| Dec 18, 2025 | 435.00 | 437.60 | 435.00 | 437.00 | 435.98 | 0.52% | 21 |
| Dec 17, 2025 | 425.20 | 435.55 | 425.20 | 434.75 | 433.73 | 2.32% | 358 |
| Dec 16, 2025 | 425.50 | 426.85 | 421.35 | 424.90 | 423.91 | -0.27% | 331 |
| Dec 15, 2025 | 429.25 | 429.25 | 424.20 | 426.05 | 425.05 | -0.50% | 212 |