Spirax Group plc (FRA:1LNB)
Germany · Delayed Price · Currency is EUR 76.00
-0.50 (-0.65%)
Last updated: Sep 30, 2025, 8:37 AM CET
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | 90 |
| Sep 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | 90 |
| Sep 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | 90 |
| Sep 24, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | 90 |
| Sep 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 90 |
| Sep 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 90 |
| Sep 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | 90 |
| Sep 18, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | 90 |
| Sep 17, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | 90 |
| Sep 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.82% | 90 |
| Sep 15, 2025 | 79.00 | 83.00 | 79.00 | 83.00 | 83.00 | 3.75% | 90 |
| Sep 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | 22 |
| Sep 11, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 22 |
| Sep 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | 22 |
| Sep 9, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 22 |
| Sep 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | 22 |
| Sep 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | 22 |
| Sep 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | 22 |
| Sep 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | 22 |
| Sep 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | 22 |
| Sep 1, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 22 |
| Aug 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | 22 |
| Aug 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | 22 |
| Aug 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | 22 |
| Aug 26, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | 22 |
| Aug 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | 22 |
| Aug 22, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | 22 |
| Aug 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | 22 |
| Aug 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | 22 |
| Aug 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | 22 |
| Aug 18, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 22 |
| Aug 15, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.01% | 22 |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 5.06% | 22 |
| Aug 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 14.49% | 16 |
| Aug 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | 16 |
| Aug 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | 16 |
| Aug 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | 16 |
| Aug 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | 16 |
| Aug 6, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | 16 |
| Aug 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | 16 |
| Aug 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | 16 |
| Aug 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 16 |
| Jul 31, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | 16 |
| Jul 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -3.42% | 16 |
| Jul 29, 2025 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 5.04% | 16 |
| Jul 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | 400 |
| Jul 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 400 |
| Jul 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | 400 |
| Jul 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | 400 |
| Jul 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | 400 |