Spectris plc (FRA:FA9)
Germany · Delayed Price · Currency is EUR 46.00
+0.20 (0.44%)
At close: Jul 31, 2025, 10:00 PM CET
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 0.44% | - |
| Jul 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.44% | 45 |
| Jul 29, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | 0.44% | 45 |
| Jul 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | - | 45 |
| Jul 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -0.44% | 45 |
| Jul 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.44% | - |
| Jul 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.44% | 45 |
| Jul 22, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | - | - | 45 |
| Jul 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | 300 |
| Jul 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | 300 |
| Jul 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | 300 |
| Jul 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | 300 |
| Jul 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | - |
| Jul 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.87% | 300 |
| Jul 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | 300 |
| Jul 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | 300 |
| Jul 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| Jul 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | 300 |
| Jul 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | 300 |
| Jul 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | 525 |
| Jul 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | -0.43% | - |
| Jul 2, 2025 | 45.20 | 46.40 | 45.20 | 46.20 | - | 3.59% | 525 |
| Jul 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -0.45% | - |
| Jun 30, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | -1.32% | - |
| Jun 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | 1.79% | 312 |
| Jun 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | - | - |
| Jun 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | 0.45% | 312 |
| Jun 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | 0.45% | - |
| Jun 23, 2025 | 43.60 | 44.20 | 43.60 | 44.20 | - | 13.33% | 312 |
| Jun 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | - | 80 |
| Jun 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1.04% | 80 |
| Jun 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -1.03% | - |
| Jun 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 3.72% | 80 |
| Jun 16, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | 1.62% | - |
| Jun 13, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | - | -1.07% | 80 |
| Jun 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | -0.53% | - |
| Jun 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | - | - |
| Jun 10, 2025 | 38.60 | 38.60 | 37.60 | 37.60 | - | -1.05% | 80 |
| Jun 9, 2025 | 24.00 | 38.60 | 24.00 | 38.00 | - | 55.74% | 300 |
| Jun 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.83% | 150 |
| Jun 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.83% | 150 |
| Jun 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | - |
| Jun 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.84% | - |
| Jun 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.83% | 150 |
| May 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.83% | 125 |
| May 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -0.82% | - |
| May 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 2.52% | - |
| May 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | - |
| May 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 4.39% | - |
| May 23, 2025 | 23.60 | 23.60 | 22.80 | 22.80 | - | -6.56% | 125 |