Springfield Properties Plc (FRA:9MZ)
Germany · Delayed Price · Currency is EUR 1.220
-0.010 (-0.81%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:9MZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | - | -0.81% | - |
| Aug 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Aug 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | - |
| Aug 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Aug 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Aug 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Aug 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Aug 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Aug 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Aug 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Aug 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Aug 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Jul 31, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jul 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jul 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jul 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jul 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Jul 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Jul 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jul 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Jul 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jul 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 3, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Jul 2, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 2.68% | - |
| Jul 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jun 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jun 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jun 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Jun 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jun 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jun 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |