Spire Global, Inc. (FRA:EL9)
Germany · Delayed Price · Currency is EUR 7.70
-0.10 (-1.28%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:EL9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 46 |
| Oct 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Oct 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Oct 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Oct 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Oct 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.14% | - |
| Oct 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Oct 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -6.56% | - |
| Oct 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Oct 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Oct 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Oct 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Oct 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Oct 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Oct 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Oct 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Sep 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Sep 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Sep 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Sep 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Sep 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Sep 23, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 4.85% | 46 |
| Sep 22, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 3.52% | 1,450 |
| Sep 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -5.24% | - |
| Sep 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | - |
| Sep 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Sep 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Sep 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Sep 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Sep 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -6.19% | - |
| Sep 9, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 3.96% | 280 |
| Sep 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 200 |
| Sep 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Sep 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -7.27% | - |
| Sep 1, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 250 |
| Aug 31, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.08% | - |
| Aug 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Aug 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Aug 26, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 20 |
| Aug 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Aug 21, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 5.17% | 500 |
| Aug 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Aug 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Aug 18, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 0.84% | 180 |
| Aug 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |