Spire Healthcare Group plc (FRA:S00)
Germany · Delayed Price · Currency is EUR 2.360
-0.160 (-6.35%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:S00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -2.98% | - |
| May 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -0.59% | - |
| May 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | 0.60% | - |
| May 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -4.00% | - |
| May 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | - | - |
| May 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 2.34% | - |
| Apr 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | 0.59% | - |
| Apr 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -2.30% | - |
| Apr 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 0.58% | - |
| Apr 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | -1.14% | - |
| Apr 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 0.57% | - |
| Apr 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Apr 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -0.57% | - |
| Apr 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 1.16% | - |
| Apr 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 1.17% | - |
| Apr 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | 1.79% | - |
| Apr 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | 2.44% | - |
| Apr 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 3.14% | - |
| Apr 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | -3.05% | - |
| Apr 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 6.49% | - |
| Apr 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | - | - |
| Apr 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | 1.32% | - |
| Apr 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | 0.66% | - |
| Apr 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -1.95% | - |
| Apr 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | 1.32% | - |
| Apr 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| Mar 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | 1.33% | - |
| Mar 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -2.60% | - |
| Mar 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | -3.14% | - |
| Mar 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 6.00% | - |
| Mar 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -3.23% | - |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | -24.02% | - |
| Mar 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -8.93% | - |
| Mar 20, 2026 | 2.26 | 2.32 | 2.24 | 2.24 | 2.22 | 9.80% | 7,183 |