Springer Nature AG & Co. KGaA (FRA:SPG)
Germany · Delayed Price · Currency is EUR 21.05
+0.30 (1.45%)
At close: Dec 1, 2025
FRA:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -5.83% | - |
| Nov 12, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.68% | - |
| Nov 11, 2025 | 21.60 | 22.15 | 21.60 | 22.15 | 22.15 | 3.26% | 250 |
| Nov 10, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.69% | 20 |
| Nov 7, 2025 | 21.25 | 21.60 | 21.25 | 21.60 | 21.60 | 1.65% | 285 |
| Nov 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.70% | - |
| Nov 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Nov 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.49% | - |
| Oct 31, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.00% | - |
| Oct 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Oct 29, 2025 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.88% | 7,959 |
| Oct 28, 2025 | 22.85 | 22.85 | 22.60 | 22.60 | 22.60 | -0.22% | 1 |
| Oct 27, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Oct 24, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% | - |
| Oct 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.44% | - |
| Oct 22, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.72% | - |
| Oct 21, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.09% | - |
| Oct 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.55% | - |
| Oct 17, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% | - |
| Oct 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% | - |
| Oct 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Oct 14, 2025 | 22.45 | 23.05 | 22.45 | 23.00 | 23.00 | -0.65% | 14,000 |
| Oct 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.64% | - |
| Oct 10, 2025 | 23.05 | 23.30 | 23.05 | 23.30 | 23.30 | 1.30% | 207 |
| Oct 9, 2025 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 0.88% | 2,784 |
| Oct 8, 2025 | 22.70 | 23.00 | 22.70 | 22.80 | 22.80 | - | 10,008 |
| Oct 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% | - |
| Oct 6, 2025 | 22.75 | 22.75 | 22.65 | 22.75 | 22.75 | -0.44% | 1,638 |
| Oct 3, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.93% | - |
| Oct 2, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Oct 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.31% | - |
| Sep 30, 2025 | 23.10 | 23.40 | 22.90 | 22.90 | 22.90 | -1.29% | 300 |
| Sep 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Sep 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.51% | - |
| Sep 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.98% | - |
| Sep 24, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Sep 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.01% | - |