Skip to main content
logo
Spire Healthcare Group plc (FRA:S00)
Germany flag Germany · Delayed Price · Currency is EUR
1.540
-0.050 (-3.14%)
At close: Mar 27, 2026

FRA:S00 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261.541.541.541.541.54-3.14%-
Mar 26, 20261.591.591.591.591.596.00%-
Mar 25, 20261.501.501.501.501.50-3.23%-
Mar 24, 20261.551.551.551.551.55-24.02%-
Mar 23, 20262.042.042.042.042.04-8.93%-
Mar 20, 20262.262.322.242.242.249.80%7,183
Mar 19, 20262.042.042.042.042.042.51%-
Mar 18, 20261.991.991.991.991.99--
Mar 17, 20261.991.991.991.991.990.51%-
Mar 16, 20261.981.981.981.981.98-1.00%-
Mar 13, 20262.002.002.002.002.000.50%-
Mar 12, 20261.991.991.991.991.99-0.50%-
Mar 11, 20262.002.002.002.002.00-0.99%-
Mar 10, 20262.022.022.022.022.02-1.94%-
Mar 9, 20262.062.062.062.062.060.98%-
Mar 6, 20262.042.042.042.042.04-1.92%-
Mar 5, 20262.082.082.082.082.08--
Mar 4, 20262.082.082.082.082.08-0.95%-
Mar 3, 20262.102.102.102.102.10-2.78%-
Mar 2, 20262.162.162.162.162.16--
Feb 27, 20262.162.162.162.162.164.85%-
Feb 26, 20262.062.062.062.062.06-1.90%-
Feb 25, 20262.102.102.102.102.10-0.94%-
Feb 24, 20262.122.122.122.122.12-0.93%-
Feb 23, 20262.142.142.142.142.14--
Feb 20, 20262.142.142.142.142.14-12.30%-
Feb 19, 20262.162.442.162.442.4412.96%5
Feb 18, 20262.162.162.162.162.16-2.70%-
Feb 17, 20262.222.222.222.222.220.91%-
Feb 16, 20262.202.202.202.202.202.80%-
Feb 13, 20262.142.142.142.142.14--
Feb 12, 20262.142.142.142.142.14-1.83%-
Feb 11, 20262.182.182.182.182.180.93%-
Feb 10, 20262.162.162.162.162.16-1.82%-
Feb 9, 20262.202.202.202.202.200.92%-
Feb 6, 20262.182.182.182.182.18-0.91%-
Feb 5, 20262.202.202.202.202.20-0.90%-
Feb 4, 20262.222.222.222.222.22-1.77%-
Feb 3, 20262.262.262.262.262.262.73%-
Feb 2, 20262.202.202.202.202.20-0.90%-
Jan 30, 20262.222.222.222.222.22-2.63%-
Jan 29, 20262.282.282.282.282.282.70%-
Jan 28, 20262.222.222.222.222.22-2.63%-
Jan 27, 20262.282.282.282.282.28--
Jan 26, 20262.202.282.202.282.2818.75%1,000
Jan 23, 20261.921.921.921.921.921.05%-
Jan 22, 20261.901.901.901.901.90--
Jan 21, 20261.901.901.901.901.90-1.04%-
Jan 20, 20261.921.921.921.921.92-1.03%-
Jan 19, 20261.941.941.941.941.941.04%-