Spin Master Corp. (FRA:SP9)
Germany · Delayed Price · Currency is EUR 13.00
-0.20 (-1.52%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:SP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 13 |
| Oct 22, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 1.54% | - |
| Oct 21, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -1.52% | - |
| Oct 20, 2026 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 0.76% | - |
| Oct 19, 2026 | 12.40 | 13.10 | 12.40 | 13.10 | 13.10 | 3.97% | - |
| Oct 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Oct 15, 2026 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 2.36% | - |
| Oct 14, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 0.79% | - |
| Oct 13, 2026 | 12.20 | 12.70 | 12.20 | 12.60 | 12.60 | 3.28% | - |
| Oct 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Oct 9, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 3.25% | - |
| Oct 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Oct 7, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - | - |
| Oct 6, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 3.25% | - |
| Oct 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Oct 2, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | - |
| Oct 1, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | - | - |
| Sep 30, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | -1.59% | - |
| Sep 29, 2026 | 11.70 | 12.60 | 11.70 | 12.60 | 12.60 | 4.13% | - |
| Sep 28, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 0.83% | - |
| Sep 25, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 0.63% | - |
| Sep 24, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 11.93 | -0.83% | - |
| Sep 23, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.02 | -0.82% | - |
| Sep 22, 2026 | 11.60 | 12.20 | 11.60 | 12.20 | 12.12 | 0.83% | - |
| Sep 21, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.02 | 0.83% | - |
| Sep 18, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 11.93 | -2.44% | - |
| Sep 17, 2026 | 12.00 | 12.40 | 12.00 | 12.30 | 12.22 | - | - |
| Sep 16, 2026 | 11.90 | 12.40 | 11.90 | 12.30 | 12.22 | -0.81% | - |
| Sep 15, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.32 | 1.64% | - |
| Sep 14, 2026 | 11.70 | 12.20 | 11.70 | 12.20 | 12.12 | 0.83% | - |
| Sep 11, 2026 | 11.40 | 12.10 | 11.40 | 12.10 | 12.02 | 6.14% | - |
| Sep 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | -3.39% | - |
| Sep 9, 2026 | 11.70 | 12.40 | 11.70 | 11.80 | 11.73 | -2.48% | 13 |
| Sep 8, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 12.02 | 3.42% | - |
| Sep 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | -0.85% | - |
| Sep 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | - | - |
| Sep 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | 2.61% | - |
| Sep 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | -5.74% | - |
| Sep 1, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.12 | 1.67% | - |
| Aug 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | -3.23% | - |
| Aug 28, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.32 | 1.64% | - |
| Aug 27, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.12 | -0.81% | - |
| Aug 26, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.22 | 3.36% | - |
| Aug 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | - | - |
| Aug 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | -1.65% | - |
| Aug 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | -4.72% | - |
| Aug 20, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | 12.62 | 4.96% | 1 |
| Aug 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | -2.42% | - |
| Aug 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.32 | -0.80% | - |
| Aug 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | -0.79% | - |