Spineway SA (FRA:37S)
Germany · Delayed Price · Currency is EUR 0.1560
+0.0058 (3.86%)
At close: Nov 27, 2025
Spineway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.86% | 1,111 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.30% | - |
| Nov 25, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 13.27% | 20,500 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.31% | - |
| Nov 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.82% | - |
| Nov 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.66% | - |
| Nov 19, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 9.21% | - |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.78% | - |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.78% | 575 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.95% | - |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.50% | - |
| Nov 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.13% | - |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.27% | 7,700 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.35% | - |
| Nov 6, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.73% | 1,000 |
| Nov 5, 2025 | 0.14 | 0.19 | 0.14 | 0.16 | 0.16 | 15.94% | 300 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.80% | - |
| Nov 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.12% | - |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.28% | - |
| Oct 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.22% | - |
| Oct 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.75% | - |
| Oct 28, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 6.10% | 132,941 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.14% | - |
| Oct 24, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -5.01% | - |
| Oct 23, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 14.50% | 23,668 |
| Oct 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 7,500 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -10.63% | 200 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.25% | 700 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.58% | - |
| Oct 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.16% | 700 |
| Oct 15, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -18.25% | 374,004 |
| Oct 14, 2025 | 0.18 | 0.26 | 0.17 | 0.24 | 0.24 | 32.60% | 73,098 |
| Oct 13, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.47% | 95,000 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | - |
| Oct 9, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.43% | 401,146 |
| Oct 8, 2025 | 0.14 | 0.20 | 0.14 | 0.19 | 0.19 | 33.10% | 169,730 |
| Oct 7, 2025 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | 8.03% | 113,501 |
| Oct 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.20% | 7,975 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.66% | - |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.33% | - |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.65% | - |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.49% | - |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.35% | 1,200 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.68% | - |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.50% | - |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.16% | 470 |
| Sep 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.22% | 16,765 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | - |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | - |