Spok Holdings, Inc. (FRA:FQV)
Germany · Delayed Price · Currency is EUR 11.23
-0.57 (-4.83%)
At close: Dec 19, 2025
Spok Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -4.83% | - |
| Dec 18, 2025 | 11.36 | 11.80 | 11.36 | 11.80 | 11.80 | 4.42% | 200 |
| Dec 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.45% | - |
| Dec 16, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.87% | - |
| Dec 15, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.72% | - |
| Dec 12, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.91% | - |
| Dec 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.32% | - |
| Dec 10, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.45% | - |
| Dec 9, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.18% | - |
| Dec 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.18% | - |
| Dec 5, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.36% | - |
| Dec 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.36% | - |
| Dec 3, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.36% | - |
| Dec 2, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.89% | - |
| Dec 1, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.23% | - |
| Nov 28, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.18% | - |
| Nov 27, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.89% | - |
| Nov 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% | - |
| Nov 25, 2025 | 10.95 | 11.21 | 10.95 | 11.21 | 11.21 | 1.82% | 300 |
| Nov 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 3.19% | - |
| Nov 21, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -3.53% | - |
| Nov 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.45% | - |
| Nov 19, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -3.08% | - |
| Nov 18, 2025 | 11.07 | 11.36 | 11.07 | 11.36 | 11.36 | -4.70% | 36 |
| Nov 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.65 | 1.71% | - |
| Nov 14, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.46 | -1.84% | - |
| Nov 13, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.67 | 0.25% | - |
| Nov 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.64 | 1.79% | - |
| Nov 11, 2025 | 11.54 | 11.70 | 11.54 | 11.70 | 11.44 | -1.93% | 155 |
| Nov 10, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.66 | 4.47% | 89 |
| Nov 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.16 | -2.64% | - |
| Nov 6, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.46 | -0.93% | - |
| Nov 5, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.57 | 0.25% | - |
| Nov 4, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.54 | -3.75% | - |
| Nov 3, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 11.99 | 0.08% | - |
| Oct 31, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 11.98 | -4.89% | - |
| Oct 30, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.60 | -7.86% | - |
| Oct 29, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.67 | 0.79% | - |
| Oct 28, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.57 | -0.64% | - |
| Oct 27, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.65 | 0.94% | - |
| Oct 24, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.53 | -0.22% | - |
| Oct 23, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.56 | 1.39% | - |
| Oct 22, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.37 | -2.91% | - |
| Oct 21, 2025 | 13.53 | 14.09 | 13.53 | 14.09 | 13.77 | 3.91% | 34 |
| Oct 20, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.25 | 2.73% | - |
| Oct 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.90 | -2.58% | - |
| Oct 16, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.24 | -0.29% | - |
| Oct 15, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.28 | 2.10% | - |
| Oct 14, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.01 | -1.77% | - |
| Oct 13, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.24 | -0.66% | - |