Phoenix Spree Deutschland Limited (FRA:A2E0)
Germany · Delayed Price · Currency is EUR 1.608
-0.014 (-0.86%)
At close: Oct 23, 2026
FRA:A2E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.86% | - |
| Oct 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.98% | - |
| Oct 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.36% | - |
| Oct 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.12% | - |
| Oct 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.40% | - |
| Oct 16, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 6.63% | 24 |
| Oct 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Oct 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.73% | - |
| Oct 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.24% | - |
| Oct 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.79% | - |
| Oct 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Oct 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.48% | - |
| Oct 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.96% | - |
| Oct 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.83% | - |
| Oct 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.14% | - |
| Oct 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.51% | - |
| Sep 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.80% | - |
| Sep 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.81% | - |
| Sep 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | - |
| Sep 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.84% | - |
| Sep 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.83% | - |
| Sep 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Sep 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.53% | - |
| Sep 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.20% | - |
| Sep 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.94% | - |
| Sep 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.28% | - |
| Sep 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.49% | - |
| Sep 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.10% | - |
| Sep 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.53% | - |
| Sep 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.89% | - |
| Sep 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.22% | - |
| Sep 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.11% | - |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.32% | - |
| Sep 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.45% | - |
| Sep 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.18% | - |
| Sep 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.21% | - |
| Sep 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.22% | - |
| Aug 31, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Aug 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.77% | - |
| Aug 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.76% | - |
| Aug 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.43% | - |
| Aug 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.32% | - |
| Aug 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.43% | - |
| Aug 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.42% | - |
| Aug 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.33% | - |
| Aug 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.22% | - |
| Aug 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.11% | - |
| Aug 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |