Sedlmayr Grund und Immobilien AG (FRA:SPB)
Germany · Delayed Price · Currency is EUR 1,180.00
+30.00 (2.61%)
Last updated: Jun 30, 2026, 11:38 AM CET
FRA:SPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - | - |
| Jun 29, 2026 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 9 |
| Jun 26, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | - |
| Jun 25, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | -3.31% | 12 |
| Jun 24, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - |
| Jun 23, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - |
| Jun 22, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 2 |
| Jun 19, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | - |
| Jun 18, 2026 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | - | 4 |
| Jun 17, 2026 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | - | 3 |
| Jun 16, 2026 | 1,220.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.81% | 29 |
| Jun 15, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.82% | 4 |
| Jun 12, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.81% | - |
| Jun 11, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 5 |
| Jun 10, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | - |
| Jun 9, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -4.65% | - |
| Jun 8, 2026 | 1,230.00 | 1,290.00 | 1,230.00 | 1,290.00 | 1,290.00 | 4.03% | 20 |
| Jun 5, 2026 | 1,240.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 64 |
| Jun 4, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.80% | - |
| Jun 3, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 6 |
| Jun 2, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 1, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | - |
| May 29, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1.59% | 13 |
| May 28, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 5 |
| May 27, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| May 26, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| May 25, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| May 22, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | - |
| May 21, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.55% | 20 |
| May 20, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 5 |
| May 19, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.78% | - |
| May 18, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| May 15, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| May 14, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | - |
| May 13, 2026 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 1.57% | 3 |
| May 12, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | - |
| May 11, 2026 | 1,290.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,280.00 | 0.71% | 26 |
| May 8, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,271.00 | 0.78% | 10 |
| May 7, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,261.22 | - | - |
| May 6, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,261.22 | 0.78% | - |
| May 5, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,251.45 | - | - |
| May 4, 2026 | 1,280.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,251.45 | -3.76% | 16 |
| Apr 30, 2026 | 1,280.00 | 1,330.00 | 1,280.00 | 1,330.00 | 1,300.33 | 3.91% | 25 |
| Apr 29, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,251.45 | - | - |
| Apr 28, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,251.45 | - | - |
| Apr 27, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,251.45 | - | - |
| Apr 24, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,251.45 | - | - |
| Apr 23, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,251.45 | - | - |
| Apr 22, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,251.45 | - | - |
| Apr 21, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,251.45 | - | - |