Springfield Properties Plc (FRA:9MZ)
Germany · Delayed Price · Currency is EUR 1.100
+0.080 (7.84%)
Last updated: Jun 4, 2026, 9:17 AM CET
FRA:9MZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jun 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| May 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| May 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | - |
| May 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| May 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| May 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | - |
| May 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | - |
| May 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| May 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| May 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| May 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| May 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| May 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | - |
| May 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| May 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| May 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Apr 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Apr 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Apr 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Apr 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Apr 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Apr 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | - |
| Apr 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Apr 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.17% | - |
| Apr 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Apr 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Apr 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Apr 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Apr 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Mar 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Mar 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | - |
| Mar 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Mar 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Mar 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | - |