Spire Healthcare Group plc (FRA:S00)
Germany · Delayed Price · Currency is EUR 2.220
-0.060 (-2.63%)
At close: Jan 28, 2026
Spire Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Jan 29, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Jan 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Jan 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jan 26, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 18.75% | 1,000 |
| Jan 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Jan 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Jan 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Jan 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Jan 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -10.28% | - |
| Jan 14, 2026 | 1.96 | 2.14 | 1.96 | 2.14 | 2.14 | 13.83% | 250 |
| Jan 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Jan 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| Jan 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Jan 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Jan 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Jan 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Jan 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Dec 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Dec 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.88% | - |
| Dec 19, 2025 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | -9.22% | 2,200 |
| Dec 18, 2025 | 1.74 | 2.06 | 1.74 | 2.06 | 2.06 | 11.35% | 2,200 |
| Dec 17, 2025 | 1.74 | 2.02 | 1.74 | 1.85 | 1.85 | - | 5,200 |
| Dec 16, 2025 | 1.73 | 2.02 | 1.73 | 1.85 | 1.85 | 4.52% | 4,363 |
| Dec 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Dec 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Dec 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -6.28% | - |
| Dec 10, 2025 | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | 3.80% | 2,728 |
| Dec 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Dec 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -6.06% | - |
| Dec 5, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | - | 240 |
| Dec 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -17.50% | - |
| Dec 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Dec 2, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Dec 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Nov 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.50% | - |
| Nov 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Nov 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Nov 25, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Nov 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Nov 21, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Nov 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Nov 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Nov 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 600 |