Spin Master Corp. (FRA:SP9)
Germany · Delayed Price · Currency is EUR 12.30
+0.40 (3.36%)
At close: Aug 26, 2026
FRA:SP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | 0.84% | - |
| 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% | - |
| Jul 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Jul 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Jul 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jul 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Jul 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Jul 2, 2026 | 11.30 | 12.50 | 11.30 | 12.50 | 12.50 | 10.62% | 90 |
| Jul 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jun 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Jun 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.39% | - |
| Jun 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 7.29% | - |
| Jun 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | -1.83% | - |
| Jun 24, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.82 | -2.68% | - |
| Jun 23, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.12 | 3.70% | - |
| Jun 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - | - |
| Jun 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | 1.89% | - |
| Jun 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | -0.93% | - |