Spirax Group plc (FRA:1LNB)
Germany · Delayed Price · Currency is EUR 84.00
-0.50 (-0.59%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:1LNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | - | - | - |
| Apr 22, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.10 | 0.60% | - |
| Apr 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 82.61 | -2.89% | - |
| Apr 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.07 | 2.37% | - |
| Apr 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.10 | 1.20% | - |
| Apr 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.12 | -0.60% | - |
| Apr 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 82.61 | 1.82% | - |
| Apr 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.14 | -1.20% | - |
| Apr 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.12 | - | - |
| Apr 10, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.12 | 2.45% | - |
| Apr 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.15 | 7.95% | - |
| Apr 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.25 | -2.58% | - |
| Apr 7, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.22 | - | - |
| Apr 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.22 | 3.33% | - |
| Apr 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.76 | 0.67% | - |
| Mar 31, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.27 | - | - |
| Mar 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.27 | -1.97% | - |
| Mar 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 74.74 | -0.65% | - |
| Mar 26, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.24 | 1.32% | - |
| Mar 25, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.25 | 0.67% | - |
| Mar 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.76 | 2.74% | - |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.79 | -3.31% | - |
| Mar 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.25 | -0.66% | - |
| Mar 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 74.74 | -2.56% | - |
| Mar 18, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.71 | 4.00% | - |
| Mar 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.76 | -5.66% | - |
| Mar 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.19 | -2.45% | 20 |
| Mar 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.15 | 0.62% | - |
| Mar 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.66 | -2.41% | - |
| Mar 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 81.63 | 3.75% | - |
| Mar 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.68 | -1.23% | - |
| Mar 9, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.66 | -3.57% | - |
| Mar 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 82.61 | -1.18% | - |
| Mar 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | 0.59% | - |
| Mar 4, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.10 | -3.43% | - |
| Mar 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.05 | 1.16% | - |
| Mar 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.07 | -2.26% | - |
| Feb 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.04 | - | - |
| Feb 26, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.04 | -0.56% | - |
| Feb 25, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 87.53 | 1.14% | - |
| Feb 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 86.55 | -0.56% | - |
| Feb 23, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.04 | 1.14% | - |
| Feb 20, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.05 | -1.13% | - |
| Feb 19, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.04 | 1.14% | - |
| Feb 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.05 | 0.57% | - |
| Feb 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 85.56 | -5.43% | - |
| Feb 16, 2026 | 86.50 | 92.00 | 86.50 | 92.00 | 90.48 | 5.14% | 45 |
| Feb 13, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.05 | -2.23% | - |
| Feb 12, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.02 | 1.70% | - |
| Feb 11, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 86.55 | 0.57% | - |