Spero Therapeutics, Inc. (FRA:2HA)
Germany · Delayed Price · Currency is EUR 1.818
-0.008 (-0.44%)
At close: Jan 30, 2026
Spero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.74 | 1.82 | 1.73 | 1.82 | 1.82 | -0.44% | - |
| Jan 29, 2026 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | -5.49% | - |
| Jan 28, 2026 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | -1.93% | - |
| Jan 27, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | -2.96% | - |
| Jan 26, 2026 | 1.91 | 2.03 | 1.91 | 2.03 | 2.03 | 1.25% | - |
| Jan 23, 2026 | 1.94 | 2.01 | 1.93 | 2.01 | 2.01 | 1.98% | - |
| Jan 22, 2026 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | 2.61% | - |
| Jan 21, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | -1.64% | - |
| Jan 20, 2026 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | 2.31% | - |
| Jan 19, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -6.21% | - |
| Jan 16, 2026 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | -4.47% | - |
| Jan 15, 2026 | 2.00 | 2.13 | 2.00 | 2.13 | 2.13 | 3.91% | - |
| Jan 14, 2026 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | -2.39% | - |
| Jan 13, 2026 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | -0.24% | - |
| Jan 12, 2026 | 2.01 | 2.10 | 2.01 | 2.10 | 2.10 | 2.44% | - |
| Jan 9, 2026 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | -2.38% | - |
| Jan 8, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 4.48% | - |
| Jan 7, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | - | - |
| Jan 6, 2026 | 1.92 | 2.01 | 1.92 | 2.01 | 2.01 | 3.18% | - |
| Jan 5, 2026 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | 3.40% | - |
| Jan 2, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 4.09% | - |
| Dec 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.48% | - |
| Dec 29, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | -2.01% | - |
| Dec 23, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 0.42% | - |
| Dec 22, 2025 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | -1.57% | - |
| Dec 19, 2025 | 1.81 | 1.92 | 1.81 | 1.92 | 1.92 | 2.35% | - |
| Dec 18, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 0.65% | - |
| Dec 17, 2025 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | -1.17% | - |
| Dec 16, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 0.21% | - |
| Dec 15, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | -1.16% | 200 |
| Dec 12, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.71% | - |
| Dec 11, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | -0.11% | - |
| Dec 10, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -0.32% | - |
| Dec 9, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | -0.42% | - |
| Dec 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.84% | - |
| Dec 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.17% | - |
| Dec 4, 2025 | 1.81 | 1.98 | 1.81 | 1.88 | 1.88 | 2.62% | 550 |
| Dec 3, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | -5.18% | - |
| Dec 2, 2025 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | -2.53% | - |
| Dec 1, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 0.10% | - |
| Nov 28, 2025 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 5.89% | - |
| Nov 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.51% | - |
| Nov 26, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | -1.93% | - |
| Nov 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.70% | - |
| Nov 24, 2025 | 1.86 | 1.99 | 1.86 | 1.99 | 1.99 | 5.74% | - |
| Nov 21, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | -5.53% | - |
| Nov 20, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | -2.69% | - |
| Nov 19, 2025 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | 0.49% | - |
| Nov 18, 2025 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | -0.49% | - |
| Nov 17, 2025 | 1.93 | 2.05 | 1.93 | 2.05 | 2.05 | 3.81% | - |