SP Group A/S (FRA:1PU2)
Germany · Delayed Price · Currency is EUR 60.90
-0.10 (-0.16%)
At close: Aug 26, 2026
FRA:1PU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | -0.16% | - |
| Aug 24, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.49% | - |
| Aug 21, 2026 | 60.00 | 61.70 | 60.00 | 60.80 | 60.80 | 0.16% | - |
| Aug 20, 2026 | 60.40 | 60.70 | 60.40 | 60.70 | 60.70 | 1.34% | - |
| Aug 19, 2026 | 61.70 | 61.70 | 59.30 | 59.90 | 59.90 | 1.87% | - |
| Aug 18, 2026 | 59.60 | 59.60 | 58.80 | 58.80 | 58.80 | 1.73% | - |
| Aug 17, 2026 | 58.80 | 58.80 | 57.80 | 57.80 | 57.80 | -3.18% | - |
| Aug 14, 2026 | 58.90 | 59.70 | 58.80 | 59.70 | 59.70 | 0.51% | - |
| Aug 13, 2026 | 59.10 | 59.40 | 59.10 | 59.40 | 59.40 | 0.17% | - |
| Aug 12, 2026 | 59.30 | 59.80 | 59.30 | 59.30 | 59.30 | 0.17% | - |
| Aug 11, 2026 | 59.60 | 59.60 | 58.90 | 59.20 | 59.20 | 0.17% | - |
| Aug 10, 2026 | 60.20 | 60.20 | 59.10 | 59.10 | 59.10 | -1.01% | - |
| Aug 7, 2026 | 60.00 | 60.10 | 59.70 | 59.70 | 59.70 | -0.50% | - |
| Aug 6, 2026 | 59.70 | 60.30 | 59.70 | 60.00 | 60.00 | -0.50% | - |
| Aug 5, 2026 | 59.70 | 60.40 | 59.70 | 60.30 | 60.30 | 1.86% | - |
| Aug 4, 2026 | 60.10 | 60.20 | 59.20 | 59.20 | 59.20 | -0.17% | - |
| Aug 3, 2026 | 60.10 | 60.40 | 59.30 | 59.30 | 59.30 | -1.66% | - |
| Jul 31, 2026 | 60.40 | 60.40 | 60.30 | 60.30 | 60.30 | 0.33% | - |
| Jul 30, 2026 | 58.70 | 60.10 | 58.70 | 60.10 | 60.10 | 4.89% | - |
| Jul 29, 2026 | 58.50 | 58.50 | 57.30 | 57.30 | 57.30 | -1.55% | - |
| Jul 28, 2026 | 58.10 | 58.20 | 58.10 | 58.20 | 58.20 | -1.19% | - |
| Jul 27, 2026 | 59.70 | 59.90 | 58.90 | 58.90 | 58.90 | -0.51% | - |
| Jul 24, 2026 | 59.30 | 59.30 | 59.00 | 59.20 | 59.20 | - | - |
| Jul 23, 2026 | 59.50 | 59.90 | 59.20 | 59.20 | 59.20 | -1.82% | - |
| Jul 22, 2026 | 60.30 | 60.30 | 60.10 | 60.30 | 60.30 | - | - |
| Jul 21, 2026 | 59.70 | 60.30 | 59.70 | 60.30 | 60.30 | 0.50% | - |
| Jul 20, 2026 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | -0.33% | - |
| Jul 17, 2026 | 60.40 | 60.40 | 60.20 | 60.20 | 60.20 | -0.33% | - |
| Jul 16, 2026 | 59.40 | 60.40 | 59.40 | 60.40 | 60.40 | 1.00% | - |
| Jul 15, 2026 | 58.00 | 59.80 | 58.00 | 59.80 | 59.80 | 2.75% | - |
| Jul 14, 2026 | 56.80 | 58.20 | 56.80 | 58.20 | 58.20 | 2.46% | - |
| Jul 13, 2026 | 56.40 | 56.80 | 56.40 | 56.80 | 56.80 | -0.87% | - |
| Jul 10, 2026 | 55.20 | 57.30 | 55.00 | 57.30 | 57.30 | 8.52% | - |
| Jul 9, 2026 | 52.90 | 53.30 | 52.80 | 52.80 | 52.80 | - | - |
| Jul 8, 2026 | 52.90 | 52.90 | 52.80 | 52.80 | 52.80 | -0.94% | - |
| Jul 7, 2026 | 54.00 | 54.00 | 53.30 | 53.30 | 53.30 | -0.93% | - |
| Jul 6, 2026 | 53.50 | 53.80 | 53.50 | 53.80 | 53.80 | 1.32% | - |
| Jul 3, 2026 | 53.30 | 53.90 | 53.10 | 53.10 | 53.10 | 0.19% | - |
| Jul 2, 2026 | 51.80 | 53.00 | 51.80 | 53.00 | 53.00 | 2.12% | - |
| Jul 1, 2026 | 51.00 | 51.90 | 51.00 | 51.90 | 51.90 | 1.57% | - |
| Jun 30, 2026 | 50.70 | 51.10 | 50.70 | 51.10 | 51.10 | 0.20% | - |
| Jun 29, 2026 | 51.20 | 51.60 | 51.00 | 51.00 | 51.00 | -0.78% | - |
| Jun 26, 2026 | 52.90 | 52.90 | 51.40 | 51.40 | 51.40 | -3.20% | - |
| Jun 25, 2026 | 52.70 | 53.10 | 52.70 | 53.10 | 53.10 | 1.92% | - |
| Jun 24, 2026 | 52.90 | 52.90 | 52.10 | 52.10 | 52.10 | -1.51% | - |
| Jun 23, 2026 | 53.30 | 53.30 | 52.90 | 52.90 | 52.90 | -1.49% | - |
| Jun 22, 2026 | 54.10 | 54.10 | 53.70 | 53.70 | 53.70 | -1.65% | - |
| Jun 19, 2026 | 56.80 | 56.80 | 54.10 | 54.60 | 54.60 | 0.55% | - |
| Jun 18, 2026 | 53.50 | 54.30 | 53.50 | 54.30 | 54.30 | 2.84% | - |
| Jun 17, 2026 | 52.90 | 52.90 | 52.80 | 52.80 | 52.80 | 0.19% | - |