Sedlmayr Grund und Immobilien AG (FRA:SPB)
Germany · Delayed Price · Currency is EUR 1,350.00
-40.00 (-2.88%)
At close: Mar 13, 2026
FRA:SPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,340.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | -2.88% | 1 |
| Mar 12, 2026 | 1,340.00 | 1,390.00 | 1,340.00 | 1,390.00 | 1,390.00 | 3.73% | 1 |
| Mar 11, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | - |
| Mar 10, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.47% | 10 |
| Mar 9, 2026 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 3.82% | 15 |
| Mar 6, 2026 | 1,400.00 | 1,400.00 | 1,280.00 | 1,310.00 | 1,310.00 | -6.43% | 33 |
| Mar 5, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Mar 4, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | - |
| Mar 3, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2.17% | 1 |
| Mar 2, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.13% | - |
| Feb 27, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Feb 26, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Feb 25, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Feb 24, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.71% | - |
| Feb 23, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 20 |
| Feb 20, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 21 |
| Feb 19, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.76% | - |
| Feb 18, 2026 | 1,420.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | -3.97% | 1 |
| Feb 17, 2026 | 1,330.00 | 1,510.00 | 1,330.00 | 1,510.00 | 1,510.00 | 13.53% | 12 |
| Feb 16, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Feb 13, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Feb 12, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -3.62% | - |
| Feb 11, 2026 | 1,330.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 3.76% | 1 |
| Feb 10, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Feb 9, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Feb 6, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | - |
| Feb 5, 2026 | 1,440.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,350.00 | -6.90% | 27 |
| Feb 4, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 2 |
| Feb 3, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Feb 2, 2026 | 1,330.00 | 1,430.00 | 1,330.00 | 1,400.00 | 1,400.00 | 4.48% | 25 |
| Jan 30, 2026 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 4.69% | 10 |
| Jan 29, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.79% | - |
| Jan 28, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.31% | - |
| Jan 27, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 4.84% | 2 |
| Jan 26, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1.64% | - |
| Jan 23, 2026 | 1,290.00 | 1,290.00 | 1,220.00 | 1,220.00 | 1,220.00 | -5.43% | 52 |
| Jan 22, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.78% | - |
| Jan 21, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Jan 20, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.03% | - |
| Jan 19, 2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,320.00 | 1,320.00 | 4.76% | 1 |
| Jan 16, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | - |
| Jan 15, 2026 | 1,280.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,270.00 | -0.78% | 23 |
| Jan 14, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.29% | - |
| Jan 13, 2026 | 1,280.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 0.77% | 4 |
| Jan 12, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.56% | 1 |
| Jan 9, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Jan 8, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Jan 7, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Jan 6, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Jan 5, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |