Spirax Group plc (FRA:1LNB)
Germany · Delayed Price · Currency is EUR 78.00
+0.50 (0.65%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:1LNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Jun 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| May 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| May 28, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 180 |
| May 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| May 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| May 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| May 22, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| May 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| May 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| May 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| May 18, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | - |
| May 15, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| May 14, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| May 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| May 12, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| May 11, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| May 8, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| May 7, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | - |
| May 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 4.35% | - |
| May 5, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| May 4, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Apr 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Apr 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Apr 27, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Apr 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Apr 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.68% | - |
| 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% | - |