Spirit AeroSystems Holdings, Inc. (FRA:S9Q)
Germany · Delayed Price · Currency is EUR 31.53
+0.54 (1.74%)
Last updated: Dec 1, 2025, 3:44 PM CET
FRA:S9Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.23% | - |
| Nov 27, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.51% | - |
| Nov 26, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.26% | - |
| Nov 25, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.30% | - |
| Nov 24, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.82% | - |
| Nov 21, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -2.62% | - |
| Nov 20, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.73% | - |
| Nov 19, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.20% | - |
| Nov 18, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -2.45% | - |
| Nov 17, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.45% | - |
| Nov 14, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.19% | - |
| Nov 13, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.11% | - |
| Nov 12, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.56% | - |
| Nov 11, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.59% | - |
| Nov 10, 2025 | 30.61 | 30.70 | 30.61 | 30.70 | 30.70 | 0.20% | 101 |
| Nov 7, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.03% | - |
| Nov 6, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.19% | - |
| Nov 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.61% | - |
| Nov 4, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.89% | - |
| Nov 3, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.93% | - |
| Oct 31, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.82% | - |
| Oct 30, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -4.22% | - |
| Oct 29, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.53% | - |
| Oct 28, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.27% | - |
| Oct 27, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 1.69% | - |
| Oct 24, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.88% | - |
| Oct 23, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.54% | - |
| Oct 22, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.03% | - |
| Oct 21, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.84% | - |
| Oct 20, 2025 | 32.57 | 33.40 | 32.57 | 33.40 | 33.40 | 3.82% | 187 |
| Oct 17, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -1.74% | - |
| Oct 16, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.79% | - |
| Oct 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.36% | - |
| Oct 14, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.53% | - |
| Oct 13, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -1.42% | - |
| Oct 10, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -3.53% | - |
| Oct 9, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.66% | - |
| Oct 8, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 1.26% | - |
| Oct 7, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 1.49% | - |
| Oct 6, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.76% | - |
| Oct 3, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 1.82% | - |
| Oct 2, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.19% | - |
| Oct 1, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -1.01% | - |
| Sep 30, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -2.27% | - |
| Sep 29, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 3.08% | - |
| Sep 26, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.06% | - |
| Sep 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.46% | - |
| Sep 24, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 2.00% | - |
| Sep 23, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.45% | - |
| Sep 22, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.06% | - |