Springer Nature AG & Co. KGaA (ETR:SPG)
Germany · Delayed Price · Currency is EUR 20.50
-0.30 (-1.44%)
At close: Oct 14, 2026
ETR:SPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20.85 | 21.10 | 20.45 | 20.50 | 20.50 | -1.44% | 51,998 |
| Oct 13, 2026 | 21.00 | 21.35 | 20.80 | 20.80 | 20.80 | -0.24% | 98,155 |
| Oct 12, 2026 | 20.70 | 20.95 | 20.55 | 20.85 | 20.85 | 0.72% | 92,187 |
| Oct 9, 2026 | 21.10 | 21.10 | 20.60 | 20.70 | 20.70 | 1.22% | 53,285 |
| Oct 8, 2026 | 20.20 | 20.75 | 20.20 | 20.45 | 20.45 | -0.24% | 28,398 |
| Oct 7, 2026 | 20.40 | 20.90 | 20.40 | 20.50 | 20.50 | -0.24% | 36,692 |
| Oct 6, 2026 | 20.30 | 21.10 | 20.30 | 20.55 | 20.55 | 0.74% | 43,689 |
| Oct 5, 2026 | 20.20 | 20.70 | 19.94 | 20.40 | 20.40 | 2.00% | 86,137 |
| Oct 2, 2026 | 20.10 | 20.10 | 19.84 | 20.00 | 20.00 | - | 50,094 |
| Oct 1, 2026 | 20.40 | 20.40 | 19.92 | 20.00 | 20.00 | -1.23% | 24,854 |
| Sep 30, 2026 | 20.40 | 20.40 | 20.05 | 20.25 | 20.25 | -0.25% | 27,373 |
| Sep 29, 2026 | 20.45 | 20.45 | 20.00 | 20.30 | 20.30 | 1.00% | 23,332 |
| Sep 28, 2026 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | -1.95% | 29,452 |
| Sep 25, 2026 | 20.75 | 20.95 | 20.35 | 20.50 | 20.50 | -1.44% | 72,639 |
| Sep 24, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 3.48% | 37,349 |
| Sep 23, 2026 | 20.20 | 20.20 | 19.88 | 20.10 | 20.10 | 0.25% | 26,777 |
| Sep 22, 2026 | 19.90 | 20.20 | 19.84 | 20.05 | 20.05 | 1.47% | 16,992 |
| Sep 21, 2026 | 19.66 | 19.88 | 19.50 | 19.76 | 19.76 | 1.02% | 12,324 |
| Sep 18, 2026 | 19.88 | 19.88 | 19.44 | 19.56 | 19.56 | -0.91% | 45,440 |
| Sep 17, 2026 | 20.05 | 20.05 | 19.60 | 19.74 | 19.74 | -0.50% | 24,081 |
| Sep 16, 2026 | 19.92 | 19.98 | 19.68 | 19.84 | 19.84 | 0.10% | 21,572 |
| Sep 15, 2026 | 19.90 | 20.20 | 19.52 | 19.82 | 19.82 | -1.88% | 29,284 |
| Sep 14, 2026 | 19.96 | 20.40 | 19.96 | 20.20 | 20.20 | 0.50% | 33,752 |
| Sep 11, 2026 | 20.25 | 20.25 | 19.58 | 20.10 | 20.10 | 1.72% | 25,713 |
| Sep 10, 2026 | 20.00 | 20.00 | 19.64 | 19.76 | 19.76 | -0.60% | 23,637 |
| Sep 9, 2026 | 20.15 | 20.15 | 19.80 | 19.88 | 19.88 | -1.09% | 25,253 |
| Sep 8, 2026 | 20.20 | 20.20 | 19.70 | 20.10 | 20.10 | 0.50% | 47,210 |
| Sep 7, 2026 | 19.56 | 20.50 | 19.56 | 20.00 | 20.00 | 1.73% | 76,936 |
| Sep 4, 2026 | 20.65 | 20.65 | 19.62 | 19.66 | 19.66 | -1.01% | 40,361 |
| Sep 3, 2026 | 20.70 | 20.90 | 19.54 | 19.86 | 19.86 | 1.02% | 20,039 |
| Sep 2, 2026 | 19.46 | 19.66 | 19.36 | 19.66 | 19.66 | - | 28,928 |
| Sep 1, 2026 | 19.64 | 19.88 | 19.34 | 19.66 | 19.66 | -0.10% | 21,388 |
| Aug 31, 2026 | 19.86 | 19.86 | 19.60 | 19.68 | 19.68 | -0.61% | 21,864 |
| Aug 28, 2026 | 20.25 | 20.25 | 19.62 | 19.80 | 19.80 | 0.30% | 24,501 |
| Aug 27, 2026 | 20.25 | 20.25 | 19.28 | 19.74 | 19.74 | -0.10% | 44,991 |
| Aug 26, 2026 | 20.80 | 20.80 | 19.68 | 19.76 | 19.76 | -2.18% | 33,292 |
| Aug 25, 2026 | 20.80 | 20.80 | 20.15 | 20.20 | 20.20 | -0.74% | 20,857 |
| Aug 24, 2026 | 20.55 | 20.60 | 20.30 | 20.35 | 20.35 | -0.97% | 12,850 |
| Aug 21, 2026 | 20.10 | 20.55 | 20.00 | 20.55 | 20.55 | 0.74% | 29,937 |
| Aug 20, 2026 | 20.60 | 20.60 | 19.46 | 20.40 | 20.40 | 2.20% | 64,462 |
| Aug 19, 2026 | 20.20 | 20.20 | 19.72 | 19.96 | 19.96 | - | 26,188 |
| Aug 18, 2026 | 19.40 | 20.10 | 19.40 | 19.96 | 19.96 | 1.94% | 40,537 |
| Aug 17, 2026 | 20.10 | 20.10 | 19.58 | 19.58 | 19.58 | -2.59% | 29,382 |
| Aug 14, 2026 | 20.65 | 20.65 | 20.10 | 20.10 | 20.10 | 0.60% | 22,537 |
| Aug 13, 2026 | 20.60 | 20.70 | 19.80 | 19.98 | 19.98 | -2.06% | 53,790 |
| Aug 12, 2026 | 20.05 | 20.50 | 19.98 | 20.40 | 20.40 | 2.00% | 82,491 |
| Aug 11, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -1.96% | 25,410 |
| Aug 10, 2026 | 20.25 | 20.50 | 19.96 | 20.40 | 20.40 | 0.74% | 32,641 |
| Aug 7, 2026 | 20.00 | 20.45 | 19.66 | 20.25 | 20.25 | 1.66% | 47,471 |
| Aug 6, 2026 | 19.12 | 19.92 | 19.12 | 19.92 | 19.92 | 5.40% | 73,473 |