Spire Inc. (FRA:LGR)
Germany · Delayed Price · Currency is EUR 78.50
+1.00 (1.29%)
At close: Mar 27, 2026
FRA:LGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Mar 26, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Mar 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Mar 24, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Mar 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.18% | 10 |
| Mar 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Mar 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Mar 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Mar 17, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Mar 16, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Mar 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Mar 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Mar 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Mar 10, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.79 | -0.63% | - |
| Mar 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.29 | -0.63% | - |
| Mar 6, 2026 | 77.50 | 79.50 | 77.50 | 79.50 | 78.78 | 1.92% | 316 |
| Mar 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.30 | 0.65% | 60 |
| Mar 4, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.80 | -0.64% | - |
| Mar 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.30 | 0.65% | - |
| Mar 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.80 | 1.97% | - |
| Feb 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.31 | - | - |
| Feb 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.31 | 0.66% | - |
| Feb 25, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.82 | -0.66% | - |
| Feb 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.31 | -2.56% | - |
| Feb 23, 2026 | 75.50 | 78.00 | 75.50 | 78.00 | 77.30 | 4.00% | 10 |
| Feb 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.32 | - | - |
| Feb 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.32 | -1.32% | - |
| Feb 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.31 | -0.65% | - |
| Feb 17, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.81 | 0.66% | - |
| Feb 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.31 | 1.33% | - |
| Feb 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.32 | 3.45% | - |
| Feb 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.85 | 2.84% | - |
| Feb 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.86 | 0.71% | - |
| Feb 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.37 | -0.71% | - |
| Feb 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.86 | -0.70% | - |
| Feb 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.36 | 1.43% | - |
| Feb 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.37 | -1.41% | - |
| Feb 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.36 | -0.70% | - |
| Feb 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.85 | 1.42% | - |
| Feb 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.86 | 0.71% | - |
| Jan 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.37 | 1.45% | - |
| Jan 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.38 | -0.72% | - |
| Jan 28, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.87 | -0.71% | - |
| Jan 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.37 | 1.45% | - |
| Jan 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.38 | -2.13% | - |
| Jan 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.86 | -2.08% | - |
| Jan 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.35 | 2.13% | - |
| Jan 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.86 | -2.08% | - |
| Jan 20, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 71.35 | 1.41% | 9 |
| Jan 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.36 | - | - |