Springer Nature AG & Co. KGaA (FRA:SPG)
Germany · Delayed Price · Currency is EUR 17.32
-0.08 (-0.46%)
At close: Jan 30, 2026
FRA:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.46% | - |
| Jan 29, 2026 | 17.34 | 17.40 | 17.34 | 17.40 | 17.40 | -1.69% | 70 |
| Jan 28, 2026 | 17.74 | 17.74 | 17.70 | 17.70 | 17.70 | -1.56% | 714 |
| Jan 27, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - | - |
| Jan 26, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.67% | - |
| Jan 23, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.68% | - |
| Jan 22, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.22% | - |
| Jan 21, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.02% | - |
| Jan 20, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -2.76% | 160 |
| Jan 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jan 16, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 0.66% | 1,615 |
| Jan 15, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.20% | - |
| Jan 14, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 0.99% | 500 |
| Jan 13, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.77% | - |
| Jan 12, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.22% | - |
| Jan 9, 2026 | 17.76 | 18.30 | 17.76 | 18.30 | 18.30 | 1.55% | 245 |
| Jan 8, 2026 | 18.10 | 18.10 | 18.02 | 18.02 | 18.02 | -3.64% | 1,150 |
| Jan 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.65% | - |
| Jan 6, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.51% | - |
| Jan 5, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.30% | - |
| Jan 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 7.65% | - |
| Dec 30, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.76% | - |
| Dec 29, 2025 | 18.86 | 18.86 | 18.24 | 18.42 | 18.42 | -3.76% | 655 |
| Dec 23, 2025 | 18.18 | 19.14 | 18.18 | 19.14 | 19.14 | 4.13% | 607 |
| Dec 22, 2025 | 17.82 | 18.38 | 17.82 | 18.38 | 18.38 | 0.55% | 364 |
| 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 | - | - |