Sedlmayr Grund und Immobilien AG (FRA:SPB)
Germany · Delayed Price · Currency is EUR 1,100.00
+20.00 (1.85%)
At close: Aug 10, 2026
FRA:SPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | - |
| Aug 6, 2026 | 1,100.00 | 1,150.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 58 |
| Aug 5, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 4, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | - |
| Aug 3, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.89% | 4 |
| Jul 31, 2026 | 1,090.00 | 1,140.00 | 1,090.00 | 1,120.00 | 1,120.00 | 2.75% | 10 |
| Jul 30, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.54% | 30 |
| Jul 29, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,130.00 | 3.67% | 1 |
| Jul 28, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Jul 27, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Jul 24, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Jul 23, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Jul 22, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Jul 21, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Jul 20, 2026 | 1,100.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | -2.68% | 40 |
| Jul 17, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1.82% | 3 |
| Jul 16, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 10 |
| Jul 15, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Jul 14, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Jul 13, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Jul 10, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Jul 9, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Jul 8, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Jul 7, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | - |
| Jul 6, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 22 |
| Jul 3, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,130.00 | 1.80% | 11 |
| Jul 2, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.48% | - |
| Jul 1, 2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 2 |
| Jun 30, 2026 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 2.61% | 3 |
| 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% | - |