Sedlmayr Grund und Immobilien AG (FRA:SPB)
Germany · Delayed Price · Currency is EUR 1,040.00
-10.00 (-0.95%)
At close: Oct 9, 2026
FRA:SPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,050.00 | 1,050.00 | 990.00 | 1,040.00 | 1,040.00 | -0.95% | 45 |
| Oct 8, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 15 |
| Oct 7, 2026 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | - | 1 |
| Oct 6, 2026 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 4.76% | 4 |
| Oct 5, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 2, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 1, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Sep 30, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | - |
| Sep 29, 2026 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 3.77% | 30 |
| Sep 28, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.85% | - |
| Sep 25, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | - |
| Sep 24, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.68% | 17 |
| Sep 23, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,120.00 | 3.70% | 13 |
| Sep 22, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Sep 21, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Sep 18, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.93% | - |
| Sep 17, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | - |
| Sep 16, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Sep 15, 2026 | 1,120.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,080.00 | -1.82% | 20 |
| Sep 14, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 34 |
| Sep 11, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Sep 10, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | - |
| Sep 9, 2026 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1.80% | 15 |
| Sep 8, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Sep 7, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Sep 4, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 2 |
| Sep 3, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | - |
| Sep 2, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | - |
| Sep 1, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2.73% | - |
| Aug 31, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 28, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 27, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 25 |
| Aug 26, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 25, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 24, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 21, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 20, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | - |
| Aug 19, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 20 |
| Aug 18, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -4.27% | - |
| Aug 17, 2026 | 1,120.00 | 1,170.00 | 1,120.00 | 1,170.00 | 1,170.00 | 5.41% | 1 |
| Aug 14, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Aug 13, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Aug 12, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Aug 11, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.91% | - |
| Aug 10, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.85% | - |
| 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 |