Skip to main content
logo
Springer Nature AG & Co. KGaA (FRA:SPG)
Germany flag Germany · Delayed Price · Currency is EUR
22.80
-0.10 (-0.44%)
Oct 23, 2025, 4:13 PM CET

FRA:SPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202522.7522.9522.7522.8022.80-0.44%14,000
Oct 22, 202522.8023.1522.8022.9022.90-0.43%14,000
Oct 21, 202523.2523.5022.9023.0023.00-1.50%1
Oct 20, 202523.2023.4023.2023.3523.351.30%14,000
Oct 17, 202522.4523.0522.4523.0523.051.99%14,000
Oct 16, 202522.5522.9022.5522.6022.60-0.22%14,000
Oct 15, 202522.6522.8022.5022.6522.65-0.66%14,000
Oct 14, 202522.9523.1522.8022.8022.80-0.65%14,000
Oct 13, 202523.0023.1522.9022.9522.95-0.22%207
Oct 10, 202523.0523.4523.0023.0023.00-0.22%422
Oct 9, 202522.8523.3022.8523.0523.050.44%2,784
Oct 8, 202522.7022.9522.7022.9522.95-10,008
Oct 7, 202522.8023.0022.6022.9522.95-1,638
Oct 6, 202522.5523.0022.5522.9522.951.32%1,638
Oct 3, 202522.8523.0522.6022.6522.65-1.31%300
Oct 2, 202523.5523.5522.9022.9522.95-2.13%300
Oct 1, 202523.0523.4523.0523.4523.451.30%300
Sep 30, 202523.0023.2022.8023.1523.15-512
Sep 29, 202523.2023.5523.0023.1523.15-0.22%35
Sep 26, 202522.8023.4522.8023.2023.20-210
Sep 25, 202523.0523.4523.0523.2023.200.22%202
Sep 24, 202522.7023.1522.7023.1523.151.76%297
Sep 23, 202522.8023.4022.7522.7522.75-0.22%527
Sep 22, 202522.3522.9022.0022.8022.801.79%97
Sep 19, 202521.6022.4021.6022.4022.402.75%224
Sep 18, 202521.4521.8021.4021.8021.800.93%49
Sep 17, 202522.2022.6521.4021.6021.60-3.57%3,500
Sep 16, 202522.4522.6522.3522.4022.40-1.10%50
Sep 15, 202523.0523.2522.3522.6522.65-2.58%682
Sep 12, 202523.4023.8023.2523.2523.25-0.85%105
Sep 11, 202522.7023.4522.7023.4523.452.63%8
Sep 10, 202523.4023.8022.6522.8522.85-2.97%237
Sep 9, 202523.3023.7023.3023.5523.550.64%33
Sep 8, 202523.3023.7023.1023.4023.40-681
Sep 5, 202523.3523.5023.1523.4023.400.21%298
Sep 4, 202522.9023.3522.9023.3523.351.74%2,204
Sep 3, 202522.5023.3022.5022.9522.951.10%237
Sep 2, 202522.7523.0522.4522.7022.70-0.44%621
Sep 1, 202522.3022.8522.3022.8022.802.01%258
Aug 29, 202522.6023.0022.2522.3522.35-1.54%224
Aug 28, 202522.3522.7022.3522.7022.701.11%313
Aug 27, 202522.3522.7522.3522.4522.45-0.44%1
Aug 26, 202522.2022.5522.2022.5522.550.45%38
Aug 25, 202522.9522.9522.4522.4522.45-1.75%165
Aug 22, 202522.0022.8522.0022.8522.852.93%275
Aug 21, 202522.0022.3521.9022.2022.200.45%653
Aug 20, 202522.0022.3522.0022.1022.10-0.45%723
Aug 19, 202522.0522.5022.0522.2022.200.45%904
Aug 18, 202522.3522.7022.1022.1022.10-1.12%215
Aug 15, 202522.0022.9022.0022.3522.351.59%14,000