Spectris plc (FRA:FA9)
Germany · Delayed Price · Currency is EUR 47.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:05 AM CET
Spectris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 20 |
| Sep 8, 2025 | 46.80 | 47.00 | 46.80 | 47.00 | - | 0.43% | 20 |
| Sep 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | - | 60 |
| Sep 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | 0.86% | - |
| Sep 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | -0.43% | 60 |
| Sep 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | 60 |
| Sep 1, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | 60 |
| Aug 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | 60 |
| Aug 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | 60 |
| Aug 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | 60 |
| Aug 26, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 0.43% | 60 |
| Aug 25, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | - | - |
| Aug 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | - | 25 |
| Aug 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | - | 25 |
| Aug 20, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | - | 25 |
| Aug 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | - | 25 |
| Aug 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | -0.43% | - |
| Aug 15, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | 25 |
| Aug 14, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 0.43% | - |
| Aug 13, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | - | 25 |
| Aug 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | -5.31% | 25 |
| Aug 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2.94% | 25 |
| Aug 8, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | 0.85% | 250 |
| Aug 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | 0.43% | 250 |
| Aug 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | -0.84% | 250 |
| Aug 5, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | - | 1.72% | 250 |
| Aug 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 1.75% | 45 |
| Aug 1, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | -0.43% | 45 |
| 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 |