Spirax Group plc (FRA:1LNB)
Germany · Delayed Price · Currency is EUR 76.00
-0.50 (-0.65%)
At close: Mar 27, 2026
FRA:1LNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Mar 26, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Mar 25, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Mar 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | - |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.31% | - |
| Mar 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Mar 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Mar 18, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 4.00% | - |
| Mar 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -5.66% | - |
| Mar 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.45% | 20 |
| Mar 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Mar 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Mar 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.75% | - |
| Mar 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Mar 9, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | - |
| Mar 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | - |
| Mar 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Mar 4, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.43% | - |
| Mar 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Mar 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Feb 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Feb 26, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Feb 25, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Feb 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Feb 23, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Feb 20, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Feb 19, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Feb 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Feb 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -5.43% | - |
| Feb 16, 2026 | 86.50 | 92.00 | 86.50 | 92.00 | 92.00 | 5.14% | 45 |
| Feb 13, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.23% | - |
| Feb 12, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Feb 11, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Feb 10, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 4.79% | - |
| Feb 9, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Feb 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -4.07% | - |
| Feb 5, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | 3.61% | 120 |
| Feb 4, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Feb 3, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -3.47% | - |
| Feb 2, 2026 | 82.50 | 86.50 | 82.50 | 86.50 | 86.50 | 4.22% | 100 |
| Jan 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Jan 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Jan 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 2.45% | - |
| Jan 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jan 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -5.81% | - |
| Jan 23, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 6.83% | 150 |
| Jan 22, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Jan 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jan 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -4.22% | - |
| Jan 19, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | 1.22% | 42 |