Spirax Group plc (FRA:1LNB)
Germany · Delayed Price · Currency is EUR 73.00
+3.50 (5.04%)
At close: Jul 29, 2025, 10:00 PM CET
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | - | - |
| Jul 31, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | 2.13% | - |
| Jul 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | -3.42% | 16 |
| Jul 29, 2025 | 70.00 | 73.00 | 70.00 | 73.00 | - | 5.04% | 16 |
| Jul 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | -1.42% | 400 |
| Jul 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 0.71% | 400 |
| Jul 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 0.72% | - |
| Jul 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | -2.11% | 400 |
| Jul 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | -4.05% | 400 |
| Jul 21, 2025 | 70.50 | 74.00 | 70.50 | 74.00 | - | 1.37% | 39 |
| Jul 18, 2025 | 69.50 | 73.50 | 69.50 | 73.00 | - | 7.35% | 43 |
| Jul 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -0.73% | 13 |
| Jul 16, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | -4.86% | 13 |
| Jul 15, 2025 | 68.00 | 72.00 | 68.00 | 72.00 | - | 2.86% | 13 |
| Jul 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | -3.45% | 133 |
| Jul 11, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | 2.84% | 133 |
| Jul 10, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | -4.73% | - |
| Jul 9, 2025 | 70.00 | 74.00 | 70.00 | 74.00 | - | 6.47% | 133 |
| Jul 8, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | -0.71% | 46 |
| Jul 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 0.72% | 46 |
| Jul 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | -2.80% | 46 |
| Jul 3, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | 3.62% | - |
| Jul 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | - |
| Jul 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -2.13% | - |
| Jun 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 2.17% | - |
| Jun 27, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2.22% | 46 |
| Jun 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | -0.74% | - |
| Jun 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -0.73% | - |
| Jun 24, 2025 | 67.00 | 68.50 | 67.00 | 68.50 | - | 3.01% | 46 |
| Jun 23, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | -0.75% | 17 |
| Jun 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | - | 17 |
| Jun 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | -0.74% | 17 |
| Jun 18, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | -1.46% | - |
| Jun 17, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | - | 17 |
| Jun 16, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | -0.72% | - |
| Jun 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -0.72% | 17 |
| Jun 12, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | -1.42% | - |
| Jun 11, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1.44% | - |
| Jun 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | 2.21% | - |
| Jun 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1.49% | - |
| Jun 6, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | - | 17 |
| Jun 5, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1.52% | 17 |
| Jun 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 0.76% | - |
| Jun 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | -1.50% | - |
| Jun 2, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | -2.21% | 17 |
| May 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -2.86% | 17 |
| May 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2.19% | - |
| May 28, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 2.24% | - |
| May 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | - | - |
| May 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | -0.74% | 17 |