Spok Holdings, Inc. (FRA:FQV)
Germany · Delayed Price · Currency is EUR 11.35
+0.10 (0.89%)
Last updated: Nov 27, 2025, 8:01 AM CET
Spok Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.33 | 0.66% | - |
| Oct 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.24 | -1.81% | - |
| Oct 8, 2025 | 13.52 | 13.80 | 13.52 | 13.80 | 13.49 | 3.22% | 47 |
| Oct 7, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.07 | -1.33% | - |
| Oct 6, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.24 | -0.73% | - |
| Oct 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.34 | -1.80% | - |
| Oct 2, 2025 | 13.99 | 13.99 | 13.90 | 13.90 | 13.59 | -3.74% | 209 |
| Oct 1, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.11 | -1.70% | - |
| Sep 30, 2025 | 14.64 | 14.69 | 14.64 | 14.69 | 14.36 | -0.47% | 200 |
| Sep 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.43 | 0.75% | - |
| Sep 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.32 | -0.75% | - |
| Sep 25, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.43 | 0.61% | - |
| Sep 24, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.34 | - | - |
| Sep 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.34 | -0.14% | - |
| Sep 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.36 | -0.68% | - |