SP Group A/S (FRA:1PU2)
Germany · Delayed Price · Currency is EUR 43.80
0.00 (0.00%)
Last updated: Nov 28, 2025, 8:00 AM CET
SP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.98% | - |
| Jul 10, 2025 | 41.75 | 42.95 | 41.75 | 42.95 | 42.95 | 3.12% | - |
| Jul 9, 2025 | 41.75 | 41.75 | 41.50 | 41.65 | 41.65 | 0.60% | - |
| Jul 8, 2025 | 41.40 | 42.15 | 41.40 | 41.40 | 41.40 | -0.84% | - |
| Jul 7, 2025 | 40.45 | 43.10 | 40.45 | 41.75 | 41.75 | 3.60% | - |
| Jul 4, 2025 | 40.60 | 40.60 | 40.30 | 40.30 | 40.30 | -0.25% | - |
| Jul 3, 2025 | 39.85 | 40.40 | 39.85 | 40.40 | 40.40 | 2.41% | - |
| Jul 2, 2025 | 39.20 | 39.45 | 39.20 | 39.45 | 39.45 | 0.90% | - |
| Jul 1, 2025 | 40.00 | 40.00 | 39.10 | 39.10 | 39.10 | -1.14% | - |
| Jun 30, 2025 | 39.80 | 39.80 | 39.40 | 39.55 | 39.55 | -0.63% | - |
| Jun 27, 2025 | 39.85 | 40.15 | 39.80 | 39.80 | 39.80 | 0.89% | - |
| Jun 26, 2025 | 39.30 | 39.45 | 39.20 | 39.45 | 39.45 | 0.38% | - |
| Jun 25, 2025 | 39.50 | 39.60 | 39.30 | 39.30 | 39.30 | 0.38% | - |
| Jun 24, 2025 | 38.50 | 39.15 | 38.40 | 39.15 | 39.15 | 3.03% | - |
| Jun 23, 2025 | 38.40 | 38.40 | 37.95 | 38.00 | 38.00 | -1.55% | - |
| Jun 20, 2025 | 38.15 | 38.60 | 38.15 | 38.60 | 38.60 | 1.18% | - |
| Jun 19, 2025 | 38.20 | 38.65 | 38.10 | 38.15 | 38.15 | -0.26% | - |
| Jun 18, 2025 | 39.30 | 39.30 | 38.25 | 38.25 | 38.25 | -2.55% | - |
| Jun 17, 2025 | 39.15 | 39.25 | 38.95 | 39.25 | 39.25 | 1.16% | - |
| Jun 16, 2025 | 38.90 | 38.90 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Jun 13, 2025 | 39.40 | 39.40 | 38.85 | 39.00 | 39.00 | -0.38% | - |
| Jun 12, 2025 | 39.15 | 39.15 | 38.65 | 39.15 | 39.15 | -0.51% | - |
| Jun 11, 2025 | 39.35 | 39.35 | 39.15 | 39.35 | 39.35 | -0.63% | - |
| Jun 10, 2025 | 39.10 | 39.60 | 39.10 | 39.60 | 39.60 | 1.28% | - |
| Jun 9, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.26% | - |
| Jun 6, 2025 | 39.10 | 39.20 | 39.10 | 39.20 | 39.20 | 0.26% | - |
| Jun 5, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.16% | - |
| Jun 4, 2025 | 38.40 | 38.65 | 38.40 | 38.65 | 38.65 | 1.18% | - |
| Jun 3, 2025 | 39.05 | 39.10 | 38.20 | 38.20 | 38.20 | -3.41% | - |
| Jun 2, 2025 | 39.05 | 39.55 | 38.85 | 39.55 | 39.55 | 1.28% | - |
| May 30, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - | - |
| May 29, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -1.14% | - |
| May 28, 2025 | 39.85 | 40.20 | 39.50 | 39.50 | 39.50 | -0.75% | - |
| May 27, 2025 | 40.10 | 40.20 | 39.80 | 39.80 | 39.80 | -0.75% | - |
| May 26, 2025 | 39.10 | 40.30 | 39.10 | 40.10 | 40.10 | 3.22% | - |
| May 23, 2025 | 38.70 | 39.60 | 38.70 | 38.85 | 38.85 | 0.65% | - |
| May 22, 2025 | 37.50 | 38.60 | 37.50 | 38.60 | 38.60 | 3.21% | - |
| May 21, 2025 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| May 20, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.19% | - |
| May 19, 2025 | 37.35 | 38.40 | 37.35 | 37.95 | 37.95 | 2.02% | - |
| May 16, 2025 | 37.55 | 37.65 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| May 15, 2025 | 36.75 | 37.80 | 36.55 | 37.80 | 37.80 | 2.72% | - |
| May 14, 2025 | 35.75 | 36.80 | 35.75 | 36.80 | 36.80 | 2.22% | - |
| May 13, 2025 | 35.60 | 36.00 | 35.45 | 36.00 | 36.00 | 0.84% | - |
| May 12, 2025 | 34.90 | 35.70 | 34.90 | 35.70 | 35.70 | 1.56% | - |
| May 9, 2025 | 35.20 | 35.25 | 35.15 | 35.15 | 35.15 | 0.57% | - |
| May 8, 2025 | 34.85 | 35.35 | 34.85 | 34.95 | 34.95 | 0.87% | - |
| May 7, 2025 | 34.55 | 34.65 | 34.30 | 34.65 | 34.65 | - | - |
| May 6, 2025 | 34.65 | 34.65 | 34.30 | 34.65 | 34.65 | 1.32% | - |
| May 5, 2025 | 34.35 | 34.45 | 34.00 | 34.20 | 34.20 | -0.87% | - |