Springfield Properties Plc (FRA:9MZ)
Germany · Delayed Price · Currency is EUR 1.270
-0.040 (-3.05%)
Last updated: Dec 1, 2025, 8:20 AM CET
Springfield Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Nov 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Nov 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Nov 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Nov 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Nov 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | - |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Nov 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.83% | - |
| Nov 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | - |
| Nov 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -3.23% | - |
| Oct 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | - | - |
| Oct 30, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.22 | 2.48% | - |
| Oct 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -0.82% | - |
| Oct 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | - |
| Oct 27, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.20 | 2.52% | - |
| Oct 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | - |
| Oct 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 4.39% | - |
| Oct 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 0.88% | - |
| Oct 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 1.80% | - |
| Oct 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -0.89% | - |
| Oct 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -0.88% | - |
| Oct 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | -0.88% | - |
| Oct 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 0.88% | - |
| Oct 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | - | - |
| Oct 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | -0.88% | - |
| Oct 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 0.88% | - |
| Oct 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | -4.24% | - |
| Oct 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 1.72% | - |
| Oct 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | - |
| Oct 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 0.87% | - |
| Oct 2, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | - | - |
| Oct 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 2.68% | - |
| Sep 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -2.61% | - |
| Sep 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | - |
| Sep 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | - |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | - |
| Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | - |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 2.68% | - |
| Sep 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 2.75% | - |