Springer Nature AG & Co. KGaA (FRA:SPG)
Germany · Delayed Price · Currency is EUR 23.15
-0.30 (-1.29%)
Sep 30, 2025, 6:13 PM CET
FRA:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.10 | 23.20 | 22.80 | 23.20 | 23.20 | 0.22% | 300 |
| Sep 29, 2025 | 23.20 | 23.55 | 23.00 | 23.15 | 23.15 | -0.22% | 35 |
| Sep 26, 2025 | 22.80 | 23.45 | 22.80 | 23.20 | 23.20 | - | 210 |
| Sep 25, 2025 | 23.05 | 23.45 | 23.05 | 23.20 | 23.20 | 0.22% | 202 |
| Sep 24, 2025 | 22.70 | 23.15 | 22.70 | 23.15 | 23.15 | 1.76% | 297 |
| Sep 23, 2025 | 22.80 | 23.40 | 22.75 | 22.75 | 22.75 | -0.22% | 527 |
| Sep 22, 2025 | 22.35 | 22.90 | 22.00 | 22.80 | 22.80 | 1.79% | 97 |
| Sep 19, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 2.75% | 224 |
| Sep 18, 2025 | 21.45 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | 49 |
| Sep 17, 2025 | 22.20 | 22.65 | 21.40 | 21.60 | 21.60 | -3.57% | 3,500 |
| Sep 16, 2025 | 22.45 | 22.65 | 22.35 | 22.40 | 22.40 | -1.10% | 50 |
| Sep 15, 2025 | 23.05 | 23.25 | 22.35 | 22.65 | 22.65 | -2.58% | 682 |
| Sep 12, 2025 | 23.40 | 23.80 | 23.25 | 23.25 | 23.25 | -0.85% | 105 |
| Sep 11, 2025 | 22.70 | 23.45 | 22.70 | 23.45 | 23.45 | 2.63% | 8 |
| Sep 10, 2025 | 23.40 | 23.80 | 22.65 | 22.85 | 22.85 | -2.97% | 237 |
| Sep 9, 2025 | 23.30 | 23.70 | 23.30 | 23.55 | 23.55 | 0.64% | 33 |
| Sep 8, 2025 | 23.30 | 23.70 | 23.10 | 23.40 | 23.40 | - | 681 |
| Sep 5, 2025 | 23.35 | 23.50 | 23.15 | 23.40 | 23.40 | 0.21% | 298 |
| Sep 4, 2025 | 22.90 | 23.35 | 22.90 | 23.35 | 23.35 | 1.74% | 2,204 |
| Sep 3, 2025 | 22.50 | 23.30 | 22.50 | 22.95 | 22.95 | 1.10% | 237 |
| Sep 2, 2025 | 22.75 | 23.05 | 22.45 | 22.70 | 22.70 | -0.44% | 621 |
| Sep 1, 2025 | 22.30 | 22.85 | 22.30 | 22.80 | 22.80 | 2.01% | 258 |
| Aug 29, 2025 | 22.60 | 23.00 | 22.25 | 22.35 | 22.35 | -1.54% | 224 |
| Aug 28, 2025 | 22.35 | 22.70 | 22.35 | 22.70 | 22.70 | 1.11% | 313 |
| Aug 27, 2025 | 22.35 | 22.75 | 22.35 | 22.45 | 22.45 | -0.44% | 1 |
| Aug 26, 2025 | 22.20 | 22.55 | 22.20 | 22.55 | 22.55 | 0.45% | 38 |
| Aug 25, 2025 | 22.95 | 22.95 | 22.45 | 22.45 | 22.45 | -1.75% | 165 |
| Aug 22, 2025 | 22.00 | 22.85 | 22.00 | 22.85 | 22.85 | 2.93% | 275 |
| Aug 21, 2025 | 22.00 | 22.35 | 21.90 | 22.20 | 22.20 | 0.45% | 653 |
| Aug 20, 2025 | 22.00 | 22.35 | 22.00 | 22.10 | 22.10 | -0.45% | 723 |
| Aug 19, 2025 | 22.05 | 22.50 | 22.05 | 22.20 | 22.20 | 0.45% | 904 |
| Aug 18, 2025 | 22.35 | 22.70 | 22.10 | 22.10 | 22.10 | -1.12% | 215 |
| Aug 15, 2025 | 22.00 | 22.90 | 22.00 | 22.35 | 22.35 | 1.59% | 14,000 |
| Aug 14, 2025 | 20.85 | 22.00 | 20.85 | 22.00 | 22.00 | 4.51% | 1,942 |
| 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 |