Skip to main content
logo
Springer Nature AG & Co. KGaA (FRA:SPG)
Germany flag Germany · Delayed Price · Currency is EUR
18.86
-0.24 (-1.26%)
At close: Mar 27, 2026

FRA:SPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202618.7818.8618.7818.8618.86-1.26%400
Mar 26, 202619.7019.7019.0419.1019.10-4.50%1,400
Mar 25, 202619.3020.0019.3020.0020.003.20%1,200
Mar 24, 202618.8219.3818.8219.3819.384.08%250
Mar 23, 202618.2618.9418.2018.6218.621.09%5,050
Mar 20, 202618.8218.8218.4218.4218.42-1.92%2,445
Mar 19, 202617.5218.8017.5218.7818.787.31%4,750
Mar 18, 202616.9217.7216.9217.5017.504.79%1,690
Mar 17, 202616.5016.7416.1016.7016.709.44%5,780
Mar 16, 202615.2615.2615.2615.2615.26-0.91%-
Mar 13, 202614.8215.4014.8215.4015.402.80%1,260
Mar 12, 202614.9814.9814.9814.9814.98-0.93%-
Mar 11, 202614.9615.1214.9615.1215.12-0.53%1,180
Mar 10, 202615.2015.2015.2015.2015.20--
Mar 9, 202615.3815.3815.2015.2015.20-1.68%1,593
Mar 6, 202615.4615.4615.4615.4615.461.98%-
Mar 5, 202615.1615.1615.1615.1615.160.53%-
Mar 4, 202615.0815.0815.0815.0815.08-1.31%-
Mar 3, 202615.2815.2815.2815.2815.28--
Mar 2, 202615.8615.8615.2815.2815.28-3.05%1,300
Feb 27, 202615.7615.7615.7615.7615.763.01%-
Feb 26, 202615.3015.3015.3015.3015.300.13%-
Feb 25, 202615.2815.2815.2815.2815.280.13%-
Feb 24, 202615.2615.2615.2615.2615.26-0.13%-
Feb 23, 202615.2815.2815.2815.2815.28-0.52%-
Feb 20, 202615.3615.3615.3615.3615.36-0.78%-
Feb 19, 202615.4815.4815.4815.4815.480.13%-
Feb 18, 202615.4615.4615.4615.4615.46-0.26%-
Feb 17, 202615.5015.5015.5015.5015.50-1.65%-
Feb 16, 202615.7615.7615.7615.7615.76-1.13%-
Feb 13, 202615.7615.9415.7615.9415.94-1.48%20
Feb 12, 202616.3616.3616.1816.1816.18-3.00%600
Feb 11, 202616.7616.7616.6816.6816.681.21%830
Feb 10, 202616.4816.4816.4816.4816.48-1.44%-
Feb 9, 202616.7216.9216.7016.7216.721.46%1,510
Feb 6, 202616.4816.4816.4816.4816.481.60%-
Feb 5, 202616.2216.2216.2216.2216.22-1.58%-
Feb 4, 202616.6616.6616.4616.4816.48-3.06%127
Feb 3, 202617.6417.6417.0017.0017.00-2.30%274
Feb 2, 202617.4017.4017.4017.4017.400.46%-
Jan 30, 202617.3217.3217.3217.3217.32-0.46%-
Jan 29, 202617.3417.4017.3417.4017.40-1.69%70
Jan 28, 202617.7417.7417.7017.7017.70-1.56%714
Jan 27, 202617.9817.9817.9817.9817.98--
Jan 26, 202617.9817.9817.9817.9817.980.67%-
Jan 23, 202617.8617.8617.8617.8617.860.68%-
Jan 22, 202617.7417.7417.7417.7417.74-0.22%-
Jan 21, 202617.7817.7817.7817.7817.781.02%-
Jan 20, 202617.9017.9017.6017.6017.60-2.76%160
Jan 19, 202618.1018.1018.1018.1018.10-0.55%-