Spirax Group plc (FRA:1LNB)
Germany · Delayed Price · Currency is EUR 75.50
-1.50 (-1.95%)
At close: Nov 28, 2025
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | -0.66% | - |
| Nov 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Nov 26, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Nov 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Nov 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Nov 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Nov 20, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Nov 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Nov 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.14% | - |
| Nov 14, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Nov 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Nov 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Nov 10, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Nov 7, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Nov 6, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Nov 5, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -4.85% | - |
| Nov 4, 2025 | 79.50 | 82.50 | 79.50 | 82.50 | 82.50 | 3.77% | 40 |
| Nov 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Oct 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Oct 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Oct 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Oct 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Oct 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Oct 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| Oct 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Oct 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Oct 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Oct 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.58% | - |
| Oct 15, 2025 | 75.00 | 77.50 | 75.00 | 77.50 | 76.94 | -1.27% | 180 |
| Oct 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.93 | -1.26% | - |
| Oct 13, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.92 | - | - |
| Oct 10, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.92 | - | - |
| Oct 9, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.92 | -1.24% | - |
| Oct 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.92 | -2.42% | - |
| Oct 7, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.90 | 0.61% | - |
| Oct 6, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.40 | 0.61% | - |
| Oct 3, 2025 | 80.00 | 81.50 | 80.00 | 81.50 | 80.91 | 3.82% | 78 |
| Oct 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.93 | -0.63% | - |
| Oct 1, 2025 | 76.50 | 79.00 | 76.50 | 79.00 | 78.43 | 3.95% | 500 |
| Sep 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.45 | -0.65% | - |
| Sep 29, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.94 | -1.29% | - |
| Sep 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.94 | -1.90% | - |
| Sep 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.43 | -0.63% | - |
| Sep 24, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.92 | 0.63% | - |
| Sep 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.43 | - | - |