SP Group A/S (FRA:1PU2)
Germany · Delayed Price · Currency is EUR 50.00
+3.25 (6.95%)
Last updated: Feb 20, 2026, 3:25 PM CET
SP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 13, 2026 | 46.50 | 46.65 | 46.40 | 46.65 | 46.65 | 0.86% | - |
| Jan 12, 2026 | 45.15 | 46.25 | 44.55 | 46.25 | 46.25 | 3.70% | - |
| Jan 9, 2026 | 44.30 | 44.60 | 44.20 | 44.60 | 44.60 | 1.02% | - |
| Jan 8, 2026 | 45.35 | 45.35 | 44.15 | 44.15 | 44.15 | -2.97% | - |
| Jan 7, 2026 | 44.70 | 45.50 | 44.70 | 45.50 | 45.50 | 1.90% | - |
| Jan 6, 2026 | 44.65 | 44.80 | 44.40 | 44.65 | 44.65 | 0.90% | - |
| Jan 5, 2026 | 43.90 | 44.25 | 43.90 | 44.25 | 44.25 | 2.19% | - |
| Jan 2, 2026 | 44.15 | 44.15 | 43.30 | 43.30 | 43.30 | -1.25% | - |
| Dec 30, 2025 | 43.80 | 43.85 | 43.45 | 43.85 | 43.85 | 0.57% | - |
| Dec 29, 2025 | 42.30 | 43.60 | 42.30 | 43.60 | 43.60 | 5.70% | - |
| Dec 23, 2025 | 39.95 | 41.25 | 39.60 | 41.25 | 41.25 | 3.51% | - |
| Dec 22, 2025 | 41.05 | 41.05 | 39.85 | 39.85 | 39.85 | -2.57% | - |
| Dec 19, 2025 | 40.45 | 40.90 | 40.35 | 40.90 | 40.90 | 2.38% | - |
| Dec 18, 2025 | 40.20 | 40.20 | 39.60 | 39.95 | 39.95 | 0.76% | - |