SP Group A/S (FRA:1PU2)
Germany · Delayed Price · Currency is EUR 46.95
-2.10 (-4.28%)
At close: Mar 27, 2026
FRA:1PU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.25 | 48.25 | 46.95 | 46.95 | 46.95 | -4.28% | - |
| Mar 26, 2026 | 48.20 | 49.05 | 48.20 | 49.05 | 49.05 | 3.48% | - |
| Mar 25, 2026 | 47.40 | 47.40 | 47.10 | 47.40 | 47.40 | 2.49% | - |
| Mar 24, 2026 | 46.35 | 46.45 | 46.25 | 46.25 | 46.25 | -1.80% | - |
| Mar 23, 2026 | 44.75 | 47.10 | 44.55 | 47.10 | 47.10 | 1.95% | - |
| Mar 20, 2026 | 46.25 | 46.25 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Mar 19, 2026 | 47.20 | 47.20 | 46.40 | 46.40 | 46.40 | -7.75% | - |
| Mar 18, 2026 | 49.05 | 50.30 | 49.05 | 50.30 | 50.30 | 2.24% | 20 |
| Mar 17, 2026 | 47.85 | 49.20 | 47.85 | 49.20 | 49.20 | 6.38% | - |
| Mar 16, 2026 | 46.20 | 46.25 | 46.15 | 46.25 | 46.25 | -1.07% | - |
| Mar 13, 2026 | 47.15 | 47.15 | 46.75 | 46.75 | 46.75 | -2.40% | - |
| Mar 12, 2026 | 48.40 | 48.60 | 47.90 | 47.90 | 47.90 | -1.03% | - |
| Mar 11, 2026 | 47.35 | 48.40 | 47.20 | 48.40 | 48.40 | 1.04% | - |
| Mar 10, 2026 | 47.65 | 47.90 | 47.65 | 47.90 | 47.90 | 1.70% | - |
| Mar 9, 2026 | 48.20 | 48.20 | 46.75 | 47.10 | 47.10 | -2.08% | - |
| Mar 6, 2026 | 49.65 | 49.65 | 48.10 | 48.10 | 48.10 | -2.73% | - |
| Mar 5, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -9.10% | - |
| Mar 4, 2026 | 48.25 | 54.40 | 48.25 | 54.40 | 54.40 | 12.98% | 4 |
| Mar 3, 2026 | 48.00 | 48.15 | 48.00 | 48.15 | 48.15 | -2.83% | - |
| Mar 2, 2026 | 48.80 | 49.55 | 48.80 | 49.55 | 49.55 | - | - |
| Feb 27, 2026 | 49.10 | 49.55 | 49.10 | 49.55 | 49.55 | 1.64% | - |
| Feb 26, 2026 | 49.10 | 49.30 | 48.75 | 48.75 | 48.75 | -0.71% | - |
| Feb 25, 2026 | 49.20 | 49.25 | 49.10 | 49.10 | 49.10 | -2.19% | - |
| Feb 24, 2026 | 49.70 | 50.20 | 49.70 | 50.20 | 50.20 | 0.90% | - |
| Feb 23, 2026 | 49.00 | 49.75 | 49.00 | 49.75 | 49.75 | -0.50% | - |
| Feb 20, 2026 | 46.45 | 50.00 | 46.40 | 50.00 | 50.00 | 6.95% | - |
| Feb 19, 2026 | 45.50 | 46.75 | 45.50 | 46.75 | 46.75 | 2.30% | - |
| Feb 18, 2026 | 45.80 | 45.80 | 45.70 | 45.70 | 45.70 | -0.76% | - |
| Feb 17, 2026 | 45.75 | 46.05 | 45.75 | 46.05 | 46.05 | -0.22% | - |
| Feb 16, 2026 | 46.60 | 46.60 | 46.15 | 46.15 | 46.15 | -0.65% | - |
| Feb 13, 2026 | 46.75 | 46.90 | 46.45 | 46.45 | 46.45 | -2.93% | - |
| Feb 12, 2026 | 48.40 | 48.40 | 47.85 | 47.85 | 47.85 | -0.62% | - |
| Feb 11, 2026 | 47.65 | 48.45 | 47.65 | 48.15 | 48.15 | 0.94% | - |
| Feb 10, 2026 | 47.70 | 47.70 | 47.60 | 47.70 | 47.70 | -0.21% | - |
| Feb 9, 2026 | 47.50 | 48.20 | 47.50 | 47.80 | 47.80 | 2.03% | - |
| Feb 6, 2026 | 46.10 | 46.85 | 45.90 | 46.85 | 46.85 | 1.52% | - |
| Feb 5, 2026 | 46.35 | 46.35 | 46.05 | 46.15 | 46.15 | -2.02% | - |
| Feb 4, 2026 | 46.70 | 47.10 | 46.70 | 47.10 | 47.10 | 1.18% | - |
| Feb 3, 2026 | 46.25 | 46.55 | 46.25 | 46.55 | 46.55 | 1.75% | - |
| Feb 2, 2026 | 45.65 | 45.85 | 45.65 | 45.75 | 45.75 | -1.51% | - |
| Jan 30, 2026 | 45.75 | 46.45 | 45.75 | 46.45 | 46.45 | 0.65% | - |
| Jan 29, 2026 | 46.65 | 46.65 | 46.15 | 46.15 | 46.15 | -0.54% | - |
| Jan 28, 2026 | 46.10 | 46.40 | 45.80 | 46.40 | 46.40 | 1.64% | - |
| Jan 27, 2026 | 46.00 | 46.00 | 45.65 | 45.65 | 45.65 | -2.14% | - |
| Jan 26, 2026 | 46.90 | 46.90 | 46.65 | 46.65 | 46.65 | -1.37% | - |
| Jan 23, 2026 | 47.15 | 47.30 | 47.15 | 47.30 | 47.30 | -9.04% | - |
| Jan 22, 2026 | 47.30 | 52.00 | 47.30 | 52.00 | 52.00 | -0.95% | 23 |
| Jan 16, 2026 | 47.35 | 52.50 | 47.35 | 52.50 | 52.50 | 11.46% | 23 |
| Jan 15, 2026 | 47.15 | 47.15 | 47.00 | 47.10 | 47.10 | 0.32% | - |
| Jan 14, 2026 | 47.00 | 47.00 | 46.95 | 46.95 | 46.95 | 0.64% | - |