Spin Master Corp. (FRA:SP9)
Germany · Delayed Price · Currency is EUR 12.00
-0.30 (-2.44%)
At close: Sep 18, 2026
FRA:SP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | -2.44% | - |
| Sep 17, 2026 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | - | - |
| Sep 16, 2026 | 11.90 | 12.40 | 11.90 | 12.30 | 12.30 | -0.81% | - |
| Sep 15, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | - |
| Sep 14, 2026 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 0.83% | - |
| Sep 11, 2026 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 6.14% | - |
| Sep 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Sep 9, 2026 | 11.70 | 12.40 | 11.70 | 11.80 | 11.80 | -2.48% | 13 |
| Sep 8, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 3.42% | - |
| Sep 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Sep 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Sep 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| Sep 1, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | - |
| Aug 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Aug 28, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 1.64% | - |
| Aug 27, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | -0.81% | - |
| Aug 26, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 3.36% | - |
| Aug 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Aug 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Aug 20, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 4.96% | 1 |
| Aug 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Aug 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Aug 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Aug 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 13, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | - |
| Aug 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Aug 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Aug 7, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 2.46% | - |
| Aug 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Aug 5, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 3.31% | - |
| Aug 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jul 31, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -14.69% | - |
| Jul 30, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | - | - |
| Jul 29, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 4.38% | - |
| Jul 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jul 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Jul 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jul 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jul 22, 2026 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | 2.21% | - |
| Jul 21, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | -0.73% | - |
| Jul 20, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | -0.72% | - |
| Jul 17, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 6.98% | - |
| Jul 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |