Spok Holdings, Inc. (FRA:FQV)
Germany · Delayed Price · Currency is EUR 9.53
+0.08 (0.85%)
At close: Mar 27, 2026
FRA:FQV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.85% | - |
| Mar 26, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.36% | - |
| Mar 25, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.31% | - |
| Mar 24, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 3.84% | - |
| Mar 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.50% | - |
| Mar 20, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.42% | - |
| Mar 19, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.48% | - |
| Mar 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.33% | - |
| Mar 17, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.36% | - |
| Mar 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -3.53% | - |
| Mar 13, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.07 | 0.88% | - |
| Mar 12, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.98 | -1.63% | - |
| Mar 11, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.14 | 0.10% | - |
| Mar 10, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.13 | -2.44% | - |
| Mar 9, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.39 | 1.04% | - |
| Mar 6, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.28 | 1.64% | - |
| Mar 5, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.12 | 0.87% | - |
| Mar 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.03 | 1.88% | - |
| Mar 3, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 9.84 | -3.35% | - |
| Mar 2, 2026 | 10.03 | 10.46 | 10.03 | 10.46 | 10.18 | 5.39% | 50 |
| Feb 27, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.66 | -10.26% | - |
| Feb 26, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 10.77 | -4.08% | 400 |
| Feb 25, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.23 | -0.60% | - |
| Feb 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | 3.48% | - |
| Feb 23, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 10.91 | -1.92% | - |
| Feb 20, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.13 | 1.06% | - |
| Feb 19, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.01 | -1.22% | - |
| Feb 18, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.15 | 1.15% | - |
| Feb 17, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.02 | -0.88% | - |
| Feb 16, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.12 | 2.98% | - |
| Feb 13, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 10.80 | -1.25% | - |
| Feb 12, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 10.93 | 0.81% | - |
| Feb 11, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 10.85 | 1.00% | - |
| Feb 10, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 10.74 | 0.18% | - |
| Feb 9, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 10.72 | -0.54% | - |
| Feb 6, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 10.78 | -2.21% | - |
| Feb 5, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.02 | 0.71% | - |
| Feb 4, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 10.94 | -1.83% | - |
| Feb 3, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.15 | 1.60% | - |
| Feb 2, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 10.97 | 2.92% | - |
| Jan 30, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.66 | -1.44% | - |
| Jan 29, 2026 | 10.95 | 11.11 | 10.95 | 11.11 | 10.82 | -0.45% | 175 |
| Jan 28, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 10.87 | -1.15% | - |
| Jan 27, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 10.99 | 1.90% | - |
| Jan 26, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.79 | -3.90% | - |
| Jan 23, 2026 | 11.56 | 11.56 | 11.53 | 11.53 | 11.23 | 0.61% | 16 |
| Jan 22, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.16 | 2.41% | - |
| Jan 21, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 10.89 | 2.10% | - |
| Jan 20, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.67 | -0.36% | - |
| Jan 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.71 | -2.14% | - |