Spin Master Corp. (FRA:SP9)
Germany · Delayed Price · Currency is EUR 11.70
+0.10 (0.86%)
At close: Feb 20, 2026
Spin Master Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Feb 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Feb 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Feb 17, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 4.35% | - |
| Feb 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Feb 13, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | - | - |
| Feb 12, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | -2.48% | - |
| Feb 11, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 3.42% | - |
| Feb 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Feb 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Feb 6, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 1.72% | - |
| Feb 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Feb 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Feb 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Feb 2, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 2.73% | - |
| Jan 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jan 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Jan 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jan 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.83% | - |
| Jan 22, 2026 | 10.80 | 12.00 | 10.80 | 12.00 | 12.00 | 11.11% | 10 |
| Jan 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jan 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jan 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jan 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Jan 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Jan 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Jan 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Jan 7, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | 0.81% | - |
| Jan 6, 2026 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | 4.24% | - |
| Jan 5, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 5.36% | - |
| Jan 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Dec 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Dec 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | -1.67% | - |
| Dec 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | -0.83% | - |
| Dec 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 0.83% | - |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | - | - |
| Dec 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | -2.44% | - |
| Dec 16, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.22 | 0.82% | - |
| Dec 15, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.12 | - | - |
| Dec 12, 2025 | 11.70 | 12.20 | 11.70 | 12.20 | 12.12 | 3.39% | - |
| Dec 11, 2025 | 11.60 | 12.00 | 11.60 | 11.80 | 11.73 | -2.48% | - |
| Dec 10, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.02 | 3.42% | - |
| Dec 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | -3.31% | - |
| Dec 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | -3.97% | - |