Spire Healthcare Group plc (FRA:S00)
Germany · Delayed Price · Currency is EUR 2.640
+0.100 (3.94%)
At close: Oct 23, 2025
Spire Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | 5,029 |
| Oct 21, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.03% | 5,029 |
| Oct 20, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | 5,029 |
| Oct 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 5,029 |
| Oct 16, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | 5,029 |
| Oct 15, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 5,029 |
| Oct 14, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 5,029 |
| Oct 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | 5,029 |
| Oct 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | 5,029 |
| Oct 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 5,029 |
| Oct 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.15% | 5,029 |
| Oct 7, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | 5,029 |
| Oct 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 5,029 |
| Oct 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 5,029 |
| Oct 2, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -2.96% | 5,029 |
| Oct 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Sep 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Sep 26, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Sep 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Sep 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.94% | - |
| Sep 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -5.22% | 5,029 |
| Sep 22, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 14.53% | 5,029 |
| Sep 19, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.46% | 5,029 |
| Sep 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.75% | 5,029 |
| Sep 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | 5,029 |
| Sep 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.42% | 5,029 |
| Sep 15, 2025 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | 2.63% | 5,029 |
| Sep 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 5,029 |
| Sep 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | 5,029 |
| Sep 10, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 1.74% | 5,029 |
| Sep 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5,029 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 5,029 |
| Sep 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | 5,029 |
| Sep 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 5,029 |
| Sep 3, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | 5,029 |
| Sep 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 5,029 |
| Sep 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | 5,029 |
| Aug 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | 5,029 |
| Aug 28, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | 5,029 |
| Aug 27, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | 5,029 |
| Aug 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 5,029 |
| Aug 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | 5,029 |
| Aug 22, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | 5,029 |
| Aug 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.20% | 5,029 |
| Aug 20, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 3.31% | 5,029 |
| Aug 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 850 |
| Aug 18, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | 850 |
| Aug 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 850 |
| Aug 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 7.76% | 850 |