Spire Inc. (FRA:LGR)
Germany · Delayed Price · Currency is EUR 70.00
+1.00 (1.45%)
At close: Jan 30, 2026
Spire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Jan 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Jan 28, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Jan 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Jan 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Jan 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Jan 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Jan 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Jan 20, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 9 |
| Jan 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jan 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Jan 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Jan 14, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Jan 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jan 12, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -1.42% | 100 |
| Jan 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jan 8, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jan 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Jan 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Jan 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Jan 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Dec 29, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Dec 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Dec 22, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Dec 19, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Dec 18, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Dec 17, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Dec 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Dec 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| Dec 12, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Dec 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.79 | -0.71% | - |
| Dec 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.29 | 0.72% | 64 |
| Dec 8, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.79 | - | - |
| Dec 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.79 | -1.42% | - |
| Dec 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.78 | -1.40% | - |
| Dec 3, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.77 | -3.38% | - |
| Dec 2, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.25 | -1.99% | - |
| Dec 1, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.73 | 0.67% | - |
| Nov 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.24 | - | - |
| Nov 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.24 | 1.35% | - |
| Nov 26, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.25 | 0.68% | - |
| Nov 25, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.75 | - | - |
| Nov 24, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.75 | 0.68% | - |
| Nov 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.26 | - | - |
| Nov 20, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.26 | - | - |
| Nov 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.26 | 1.39% | - |
| Nov 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.27 | -2.04% | - |
| Nov 17, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.75 | -2.65% | - |