Sedlmayr Grund und Immobilien AG (FRA:SPB)
Germany · Delayed Price · Currency is EUR 1,250.00
+10.00 (0.81%)
At close: Dec 19, 2025
FRA:SPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.81% | 6 |
| Dec 18, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | - |
| Dec 17, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2.48% | - |
| Dec 16, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.20% | 55 |
| Dec 15, 2025 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | -1.57% | 34 |
| Dec 12, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 2 |
| Dec 11, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | - |
| Dec 10, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | - |
| Dec 9, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | 5 |
| Dec 8, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.29% | 5 |
| Dec 5, 2025 | 1,260.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,310.00 | 3.97% | 6 |
| Dec 4, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| Dec 3, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.80% | - |
| Dec 2, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | - |
| Dec 1, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 5 |
| Nov 28, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | - |
| Nov 27, 2025 | 1,240.00 | 1,280.00 | 1,240.00 | 1,280.00 | 1,280.00 | 0.79% | 3 |
| Nov 26, 2025 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 2.42% | 1 |
| Nov 25, 2025 | 1,210.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,240.00 | 1.64% | 4 |
| Nov 24, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.40% | - |
| Nov 21, 2025 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.63% | 8 |
| Nov 20, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | - |
| Nov 19, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.38% | - |
| Nov 18, 2025 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 6 |
| Nov 17, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| Nov 14, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| Nov 13, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| Nov 12, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.80% | - |
| Nov 11, 2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 20 |
| Nov 10, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | - |
| Nov 7, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | - |
| Nov 6, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | - |
| Nov 5, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.55% | - |
| Nov 4, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | - |
| Nov 3, 2025 | 1,280.00 | 1,330.00 | 1,280.00 | 1,330.00 | 1,330.00 | 3.91% | 6 |
| Oct 31, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | - |
| Oct 30, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.78% | 5 |
| Oct 29, 2025 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.78% | 1 |
| Oct 28, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Oct 27, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | - |
| Oct 24, 2025 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.56% | 2 |
| Oct 23, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Oct 22, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.76% | - |
| Oct 21, 2025 | 1,280.00 | 1,330.00 | 1,280.00 | 1,330.00 | 1,330.00 | 2.31% | 2 |
| Oct 20, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.52% | 2 |
| Oct 17, 2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 2 |
| Oct 16, 2025 | 1,290.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 0.76% | 7 |
| Oct 15, 2025 | 1,270.00 | 1,310.00 | 1,270.00 | 1,310.00 | 1,310.00 | 2.34% | 5 |
| Oct 14, 2025 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 1.59% | 2 |
| Oct 13, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | - |