Spire Healthcare Group plc (FRA:S00)
Germany · Delayed Price · Currency is EUR 1.750
+0.010 (0.57%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:S00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | - | 0.57% | - |
| Apr 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Apr 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Apr 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Apr 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Apr 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Apr 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Apr 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Apr 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.49% | - |
| Apr 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Apr 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Apr 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Apr 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Apr 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Apr 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Mar 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Mar 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Mar 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | - |
| Mar 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -24.02% | - |
| Mar 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -8.93% | - |
| Mar 20, 2026 | 2.26 | 2.32 | 2.24 | 2.24 | 2.24 | 9.80% | 7,183 |
| Mar 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Mar 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Mar 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Mar 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Mar 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Mar 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Mar 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Mar 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Mar 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Mar 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Mar 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Mar 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Mar 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | - |
| Feb 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Feb 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Feb 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Feb 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -12.30% | - |
| Feb 19, 2026 | 2.16 | 2.44 | 2.16 | 2.44 | 2.44 | 12.96% | 5 |
| Feb 18, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Feb 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Feb 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Feb 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |