Phoenix Spree Deutschland Limited (FRA:A2E)
Germany · Delayed Price · Currency is EUR 1.790
-0.010 (-0.56%)
At close: Jun 26, 2026
FRA:A2E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | - | -0.56% | - |
| Jun 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jun 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jun 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Jun 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jun 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Jun 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Jun 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jun 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jun 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Jun 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jun 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jun 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Jun 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Jun 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Jun 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Jun 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jun 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jun 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Jun 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| May 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.12% | - |
| May 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.30% | - |
| May 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| May 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| May 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| May 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| May 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| May 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| May 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| May 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| May 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.10% | - |
| May 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| May 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| May 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| May 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| Apr 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Apr 29, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Apr 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Apr 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Apr 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.59% | - |
| Apr 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Apr 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Apr 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Apr 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Apr 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |