Spirax Group plc (FRA:1LNB)
Germany · Delayed Price · Currency is EUR 87.50
-1.00 (-1.13%)
At close: Feb 20, 2026
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -4.09% | - |
| Jan 15, 2026 | 80.00 | 85.50 | 80.00 | 85.50 | 85.50 | 7.55% | 150 |
| Jan 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Jan 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Jan 12, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.55% | - |
| Jan 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jan 8, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Jan 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Jan 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Jan 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 30, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Dec 29, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Dec 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Dec 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Dec 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Dec 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Dec 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Dec 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Dec 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Dec 11, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Dec 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Dec 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Dec 8, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |