Spire Global, Inc. (FRA:EL9)
Germany · Delayed Price · Currency is EUR 11.80
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:43 PM CET
FRA:EL9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Aug 13, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | -3.94% | 200 |
| Aug 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5.83% | - |
| Aug 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | - |
| Aug 10, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 10.43% | 5 |
| Aug 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Aug 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -6.72% | - |
| Aug 5, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 16 |
| Aug 4, 2026 | 10.60 | 11.80 | 10.60 | 11.80 | 11.80 | 18.59% | 424 |
| Aug 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Jul 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.39% | - |
| Jul 30, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -8.12% | 398 |
| Jul 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | 209 |
| Jul 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Jul 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Jul 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Jul 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.21% | - |
| Jul 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -8.57% | - |
| Jul 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jul 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -11.11% | - |
| Jul 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -7.14% | - |
| Jul 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Jul 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -8.27% | - |
| Jul 13, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.30 | 4.72% | 1,162 |
| Jul 10, 2026 | 13.80 | 13.80 | 12.70 | 12.70 | 12.70 | -10.56% | 50 |
| Jul 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Jul 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Jul 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.59% | - |
| Jul 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jul 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Jun 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Jun 29, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 5.71% | 200 |
| Jun 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -7.28% | - |
| Jun 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jun 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Jun 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -8.59% | - |
| Jun 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jun 19, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 5.06% | 27 |
| Jun 18, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 7.48% | - |
| Jun 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -6.37% | - |