Spire Healthcare Group plc (FRA:S00)
Germany · Delayed Price · Currency is EUR 2.420
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:S00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 17, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 16, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Jul 15, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Jul 10, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Jul 9, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Jul 8, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 6, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Jul 3, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 0.82% | - |
| Jul 2, 2026 | 2.40 | 2.46 | 2.40 | 2.44 | 2.44 | 4.27% | - |
| Jul 1, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jun 30, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Jun 29, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Jun 26, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Jun 25, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.54% | - |
| Jun 24, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Jun 23, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jun 22, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jun 19, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Jun 18, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jun 17, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jun 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Jun 15, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Jun 12, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Jun 11, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Jun 10, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Jun 9, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Jun 8, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Jun 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jun 4, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 11 |
| Jun 3, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -6.35% | 11 |
| Jun 2, 2026 | 2.36 | 2.52 | 2.36 | 2.52 | 2.52 | 5.00% | 11 |
| Jun 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| May 29, 2026 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 3.36% | 437 |
| May 28, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| May 27, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | - |
| May 26, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| May 25, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| May 22, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| May 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.58% | - |
| May 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.36 | -0.83% | - |
| May 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.38 | -2.44% | - |
| May 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | 1.65% | - |
| May 15, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.40 | 1.68% | - |
| May 14, 2026 | 1.89 | 2.38 | 1.89 | 2.38 | 2.36 | 52.56% | - |
| May 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | - | - |
| May 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -4.29% | - |