SP Group A/S (FRA:1PU2)
Germany · Delayed Price · Currency is EUR 52.30
+0.10 (0.19%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:1PU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 52.10 | 52.30 | 52.10 | 52.20 | 52.20 | 0.58% | - |
| Jun 1, 2026 | 52.30 | 52.40 | 51.90 | 51.90 | 51.90 | -2.99% | - |
| May 29, 2026 | 53.00 | 53.50 | 52.30 | 53.50 | 53.50 | 1.90% | - |
| May 28, 2026 | 52.10 | 52.50 | 52.10 | 52.50 | 52.50 | -0.94% | - |
| May 27, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -0.38% | - |
| May 26, 2026 | 54.20 | 54.20 | 53.20 | 53.20 | 53.20 | 2.70% | - |
| May 25, 2026 | 51.10 | 51.80 | 51.10 | 51.80 | 51.80 | 0.39% | - |
| May 22, 2026 | 51.40 | 51.60 | 51.40 | 51.60 | 51.60 | 1.38% | - |
| May 21, 2026 | 49.65 | 50.90 | 49.65 | 50.90 | 50.90 | 3.25% | - |
| May 20, 2026 | 48.55 | 49.30 | 48.55 | 49.30 | 49.30 | 0.51% | - |
| May 19, 2026 | 49.05 | 49.05 | 48.90 | 49.05 | 49.05 | -0.20% | - |
| May 18, 2026 | 49.05 | 49.15 | 49.05 | 49.15 | 49.15 | -2.09% | - |
| May 15, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | - |
| May 14, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.62% | - |
| May 13, 2026 | 49.55 | 49.55 | 49.40 | 49.40 | 49.40 | -0.70% | - |
| May 12, 2026 | 48.35 | 49.75 | 48.35 | 49.75 | 49.75 | -0.20% | - |
| May 11, 2026 | 49.95 | 50.60 | 49.85 | 49.85 | 49.85 | 0.71% | - |
| May 8, 2026 | 52.30 | 52.30 | 49.10 | 49.50 | 49.50 | -0.50% | - |
| May 7, 2026 | 49.30 | 49.75 | 49.30 | 49.75 | 49.75 | -0.10% | - |
| May 6, 2026 | 48.15 | 49.80 | 48.15 | 49.80 | 49.80 | 5.62% | - |
| May 5, 2026 | 46.70 | 47.25 | 46.70 | 47.15 | 47.15 | 0.64% | - |
| May 4, 2026 | 47.15 | 47.15 | 46.85 | 46.85 | 46.85 | -0.85% | - |
| Apr 30, 2026 | 47.60 | 47.60 | 47.25 | 47.25 | 47.25 | -2.51% | - |
| Apr 29, 2026 | 45.05 | 50.70 | 45.05 | 49.00 | 48.46 | 7.81% | 40 |
| Apr 28, 2026 | 44.80 | 45.45 | 44.80 | 45.45 | 44.95 | -0.11% | - |
| Apr 27, 2026 | 45.10 | 45.50 | 45.10 | 45.50 | 45.00 | 0.22% | - |
| Apr 24, 2026 | 44.60 | 45.40 | 44.60 | 45.40 | 44.90 | 0.11% | - |
| Apr 23, 2026 | 46.00 | 46.00 | 45.35 | 45.35 | 44.85 | -1.31% | - |
| Apr 22, 2026 | 46.45 | 46.45 | 45.95 | 45.95 | 45.45 | -1.50% | - |
| Apr 21, 2026 | 46.00 | 46.65 | 46.00 | 46.65 | 46.14 | 0.86% | - |
| Apr 20, 2026 | 46.05 | 46.30 | 46.05 | 46.25 | 45.74 | -1.18% | - |
| Apr 17, 2026 | 46.05 | 46.80 | 46.05 | 46.80 | 46.29 | 0.75% | - |
| Apr 16, 2026 | 46.70 | 46.70 | 46.45 | 46.45 | 45.94 | -1.28% | - |
| Apr 15, 2026 | 47.65 | 47.65 | 46.80 | 47.05 | 46.54 | -4.18% | - |
| Apr 14, 2026 | 49.05 | 49.10 | 49.05 | 49.10 | 48.56 | 0.51% | - |
| Apr 13, 2026 | 48.75 | 48.90 | 48.75 | 48.85 | 48.32 | -0.10% | - |
| Apr 10, 2026 | 48.40 | 48.90 | 48.40 | 48.90 | 48.37 | 2.19% | - |
| Apr 9, 2026 | 46.50 | 47.85 | 46.50 | 47.85 | 47.33 | 2.57% | - |
| Apr 8, 2026 | 47.00 | 47.15 | 46.65 | 46.65 | 46.14 | 2.75% | - |
| Apr 7, 2026 | 46.50 | 46.50 | 45.40 | 45.40 | 44.90 | -2.16% | - |
| Apr 2, 2026 | 46.75 | 46.75 | 46.40 | 46.40 | 45.89 | - | - |
| Apr 1, 2026 | 46.75 | 46.75 | 46.40 | 46.40 | 45.89 | 3.11% | - |
| Mar 31, 2026 | 44.15 | 45.00 | 44.15 | 45.00 | 44.51 | -3.85% | - |
| Mar 30, 2026 | 47.00 | 47.00 | 46.50 | 46.80 | 46.29 | -0.32% | - |
| Mar 27, 2026 | 48.25 | 48.25 | 46.95 | 46.95 | 46.44 | -4.28% | - |
| Mar 26, 2026 | 48.20 | 49.05 | 48.20 | 49.05 | 48.51 | 3.48% | - |
| Mar 25, 2026 | 47.40 | 47.40 | 47.10 | 47.40 | 46.88 | 2.49% | - |
| Mar 24, 2026 | 46.35 | 46.45 | 46.25 | 46.25 | 45.74 | -1.80% | - |
| Mar 23, 2026 | 44.75 | 47.10 | 44.55 | 47.10 | 46.59 | 1.95% | - |
| Mar 20, 2026 | 46.25 | 46.25 | 46.20 | 46.20 | 45.70 | -0.43% | - |