Springer Nature AG & Co. KGaA (FRA:SPG)
Germany · Delayed Price · Currency is EUR 18.28
-0.32 (-1.72%)
At close: Dec 19, 2025
FRA:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.72% | - |
| Dec 18, 2025 | 18.16 | 18.60 | 18.16 | 18.60 | 18.60 | 3.56% | 70 |
| Dec 17, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -2.39% | - |
| Dec 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Dec 15, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | -1.48% | 184 |
| Dec 12, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.94% | - |
| Dec 11, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.59% | - |
| Dec 10, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.67% | - |
| Dec 9, 2025 | 18.94 | 19.20 | 18.94 | 19.14 | 19.14 | 0.63% | 1,042 |
| Dec 8, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -3.65% | - |
| Dec 5, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -3.24% | - |
| Dec 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | - |
| Dec 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.84% | - |
| Dec 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | - |
| Dec 1, 2025 | 21.20 | 21.20 | 21.05 | 21.05 | 21.05 | 1.45% | 10 |
| Nov 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.73% | - |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% | - |
| Nov 26, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.24% | - |
| Nov 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% | - |
| Nov 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.11% | - |
| Nov 21, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -2.55% | - |
| Nov 20, 2025 | 19.98 | 20.40 | 19.98 | 20.40 | 20.40 | 2.93% | 100 |
| Nov 19, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -4.02% | - |
| Nov 18, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.20% | - |
| Nov 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Nov 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -5.83% | - |
| Nov 12, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.68% | - |
| Nov 11, 2025 | 21.60 | 22.15 | 21.60 | 22.15 | 22.15 | 3.26% | 250 |
| Nov 10, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.69% | 20 |
| Nov 7, 2025 | 21.25 | 21.60 | 21.25 | 21.60 | 21.60 | 1.65% | 285 |
| Nov 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.70% | - |
| Nov 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Nov 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.49% | - |
| Oct 31, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.00% | - |
| Oct 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Oct 29, 2025 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.88% | 7,959 |
| Oct 28, 2025 | 22.85 | 22.85 | 22.60 | 22.60 | 22.60 | -0.22% | 1 |
| Oct 27, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Oct 24, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% | - |
| Oct 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.44% | - |
| Oct 22, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.72% | - |
| Oct 21, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.09% | - |
| Oct 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.55% | - |
| Oct 17, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% | - |
| Oct 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% | - |
| Oct 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Oct 14, 2025 | 22.45 | 23.05 | 22.45 | 23.00 | 23.00 | -0.65% | 14,000 |
| Oct 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.64% | - |