Spirax Group plc (FRA:1LNB)
Germany · Delayed Price · Currency is EUR 85.00
-0.50 (-0.58%)
At close: Oct 23, 2026
FRA:1LNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Oct 22, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Oct 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Oct 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Oct 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Oct 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Oct 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.31% | - |
| Oct 14, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.90 | - | - |
| Oct 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.90 | - | - |
| Oct 12, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.90 | 4.32% | - |
| Oct 9, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.43 | -2.41% | - |
| Oct 8, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.41 | -2.92% | - |
| Oct 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.90 | 1.79% | - |
| Oct 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.41 | - | - |
| Oct 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.41 | 1.82% | - |
| Oct 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.92 | -1.20% | - |
| Oct 1, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.91 | 1.21% | - |
| Sep 30, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.92 | 1.23% | - |
| Sep 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.93 | 1.24% | - |
| Sep 28, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.93 | -0.62% | - |
| Sep 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.43 | -1.22% | - |
| Sep 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.42 | -1.20% | - |
| Sep 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.41 | -0.60% | - |
| Sep 22, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.91 | 3.73% | - |
| Sep 21, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.93 | -0.62% | - |
| Sep 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.43 | 3.18% | - |
| Sep 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.95 | -1.26% | - |
| Sep 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.94 | 1.92% | - |
| Sep 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.45 | -0.64% | - |
| Sep 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.95 | 0.64% | - |
| Sep 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.45 | -2.50% | - |
| Sep 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.44 | -1.23% | - |
| Sep 9, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.43 | 1.25% | - |
| Sep 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.44 | 0.63% | - |
| Sep 7, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.94 | 1.27% | - |
| Sep 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.95 | - | - |
| Sep 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.95 | -0.63% | - |
| Sep 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.44 | -3.07% | - |
| Sep 1, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.93 | - | - |
| Aug 31, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.93 | -0.61% | - |
| Aug 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.42 | -0.61% | - |
| Aug 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.92 | 0.61% | - |
| Aug 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.42 | 1.23% | - |
| Aug 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.43 | - | - |
| Aug 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.43 | 1.89% | - |
| Aug 21, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.94 | -0.62% | - |
| Aug 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.44 | -0.62% | - |
| Aug 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.93 | - | - |
| Aug 18, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.93 | 0.62% | - |
| Aug 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.44 | -2.44% | - |