Spire Inc. (FRA:LGR)
Germany · Delayed Price · Currency is EUR 68.50
+1.00 (1.48%)
At close: Sep 30, 2025
Spire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Sep 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Sep 26, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Sep 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Sep 24, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Sep 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Sep 19, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Sep 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Sep 16, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Sep 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Sep 12, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Sep 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Sep 10, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.33 | 1.59% | - |
| Sep 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.34 | -0.79% | - |
| Sep 8, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.84 | - | - |
| Sep 5, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.84 | - | - |
| Sep 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.84 | -1.55% | - |
| Sep 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | 0.78% | 2 |
| Sep 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.33 | - | - |
| Sep 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.33 | -0.78% | - |
| Aug 29, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | -1.53% | - |
| Aug 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.82 | 0.77% | - |
| Aug 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.32 | - | - |
| Aug 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.32 | -0.76% | - |
| Aug 25, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.82 | 1.55% | - |
| Aug 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Aug 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | 0.78% | - |
| Aug 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.33 | 0.79% | - |
| Aug 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.84 | -0.78% | - |
| Aug 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.33 | -3.03% | - |
| Aug 15, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 65.31 | 0.76% | 400 |
| Aug 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.82 | 0.77% | 5 |
| Aug 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.32 | - | - |
| Aug 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.32 | 0.78% | - |
| Aug 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Aug 8, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | 1.57% | - |
| Aug 7, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.84 | -1.55% | - |
| Aug 6, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | -0.77% | - |
| Aug 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.32 | 2.36% | - |
| Aug 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.84 | -1.55% | - |
| Aug 1, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | 0.78% | - |
| Jul 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.33 | 2.40% | - |
| Jul 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.85 | -3.85% | - |
| Jul 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.32 | 0.78% | - |
| Jul 28, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Jul 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Jul 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | -1.53% | - |
| Jul 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.82 | 0.77% | - |