Springer Nature AG & Co. KGaA (FRA:SPG)
Germany · Delayed Price · Currency is EUR 22.00
+0.95 (4.51%)
Aug 14, 2025, 6:44 PM CET
FRA:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.60 | 21.15 | 19.54 | 21.05 | 21.05 | 0.24% | 8,744 |
| Aug 12, 2025 | 19.54 | 21.00 | 19.46 | 21.00 | 21.00 | 6.60% | 482 |
| Aug 11, 2025 | 19.26 | 19.70 | 19.26 | 19.70 | 19.70 | 1.34% | 269 |
| Aug 8, 2025 | 19.08 | 19.44 | 19.08 | 19.44 | 19.44 | 1.14% | 27 |
| Aug 7, 2025 | 19.02 | 19.22 | 19.02 | 19.22 | 19.22 | 0.31% | 28 |
| Aug 6, 2025 | 18.94 | 19.26 | 18.92 | 19.16 | 19.16 | -0.10% | 30 |
| Aug 5, 2025 | 18.70 | 19.36 | 18.70 | 19.18 | 19.18 | 1.80% | 552 |
| Aug 4, 2025 | 18.62 | 18.88 | 18.62 | 18.84 | 18.84 | -0.32% | 1,007 |
| Aug 1, 2025 | 18.60 | 18.90 | 18.44 | 18.90 | 18.90 | 0.32% | 425 |
| Jul 31, 2025 | 18.64 | 18.92 | 18.64 | 18.84 | 18.84 | 0.21% | 52 |
| Jul 30, 2025 | 18.84 | 19.16 | 18.80 | 18.80 | 18.80 | -1.47% | 128 |
| Jul 29, 2025 | 19.26 | 19.34 | 19.00 | 19.08 | 19.08 | -0.42% | 257 |
| Jul 28, 2025 | 19.44 | 19.76 | 19.16 | 19.16 | 19.16 | -1.94% | 900 |
| Jul 25, 2025 | 19.24 | 19.74 | 19.12 | 19.54 | 19.54 | 3.39% | 849 |
| Jul 24, 2025 | 19.00 | 19.48 | 18.62 | 18.90 | 18.90 | -1.05% | 488 |
| Jul 23, 2025 | 19.00 | 19.28 | 19.00 | 19.10 | 19.10 | -0.10% | 359 |
| Jul 22, 2025 | 18.66 | 19.12 | 18.66 | 19.12 | 19.12 | 1.16% | 231 |
| Jul 21, 2025 | 18.72 | 19.00 | 18.72 | 18.90 | 18.90 | -0.32% | 709 |
| Jul 18, 2025 | 18.62 | 19.20 | 18.54 | 18.96 | 18.96 | 0.53% | 150 |
| Jul 17, 2025 | 19.02 | 19.22 | 18.72 | 18.86 | 18.86 | -1.98% | 801 |
| Jul 16, 2025 | 19.00 | 19.70 | 19.00 | 19.24 | 19.24 | 0.63% | 39 |
| Jul 15, 2025 | 19.00 | 19.52 | 18.88 | 19.12 | 19.12 | -0.52% | 130 |
| Jul 14, 2025 | 19.78 | 19.78 | 18.98 | 19.22 | 19.22 | -1.64% | 767 |
| Jul 11, 2025 | 19.94 | 19.94 | 19.40 | 19.54 | 19.54 | -2.01% | 178 |
| Jul 10, 2025 | 19.36 | 19.94 | 19.20 | 19.94 | 19.94 | 1.73% | 150 |
| Jul 9, 2025 | 19.10 | 19.60 | 19.00 | 19.60 | 19.60 | 1.77% | 403 |
| Jul 8, 2025 | 19.32 | 19.52 | 19.16 | 19.26 | 19.26 | -0.82% | 123 |
| Jul 7, 2025 | 19.00 | 19.60 | 19.00 | 19.42 | 19.42 | 1.78% | 225 |
| Jul 4, 2025 | 19.10 | 19.10 | 18.84 | 19.08 | 19.08 | 0.63% | 187 |
| Jul 3, 2025 | 19.24 | 19.42 | 18.84 | 18.96 | 18.96 | -2.47% | 425 |
| Jul 2, 2025 | 19.38 | 19.80 | 19.22 | 19.44 | 19.44 | 0.31% | 350 |
| Jul 1, 2025 | 18.52 | 19.38 | 18.52 | 19.38 | 19.38 | 4.19% | 907 |
| Jun 30, 2025 | 18.90 | 18.90 | 18.90 | 18.60 | 18.60 | -2.11% | 1,533 |
| Jun 27, 2025 | 19.00 | 19.24 | 19.00 | 19.00 | 19.00 | - | 256 |
| Jun 26, 2025 | 19.10 | 19.62 | 19.00 | 19.00 | 19.00 | -0.94% | 800 |
| Jun 25, 2025 | 19.62 | 19.72 | 18.90 | 19.18 | 19.18 | -2.94% | 1,417 |
| Jun 24, 2025 | 19.82 | 19.98 | 19.72 | 19.76 | 19.76 | -0.80% | 1,143 |
| Jun 23, 2025 | 19.64 | 20.05 | 19.64 | 19.92 | 19.92 | 0.20% | 869 |
| Jun 20, 2025 | 19.54 | 19.88 | 19.54 | 19.88 | 19.88 | 0.81% | 870 |
| Jun 19, 2025 | 19.64 | 19.96 | 19.64 | 19.72 | 19.72 | -0.30% | 87 |
| Jun 18, 2025 | 19.58 | 19.78 | 19.58 | 19.78 | 19.78 | 0.30% | 290 |
| Jun 17, 2025 | 20.25 | 20.40 | 19.60 | 19.72 | 19.72 | -3.57% | 1,790 |
| Jun 16, 2025 | 20.40 | 20.60 | 19.92 | 20.45 | 20.45 | -0.24% | 400 |
| Jun 13, 2025 | 20.35 | 20.80 | 20.25 | 20.50 | 20.50 | -0.97% | 80 |
| Jun 12, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -1.90% | 2 |
| Jun 11, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 0.48% | 26 |
| Jun 10, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.71% | 50 |
| Jun 9, 2025 | 20.65 | 21.55 | 20.65 | 21.15 | 21.15 | 1.44% | 239 |
| Jun 6, 2025 | 20.75 | 21.20 | 20.70 | 20.85 | 20.85 | -1.18% | 554 |
| Jun 5, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 20.97 | 0.72% | 25 |