Springer Nature AG & Co. KGaA (FRA:SPG)
22.80
-0.10 (-0.44%)
Oct 23, 2025, 4:13 PM CET
FRA:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.75 | 22.95 | 22.75 | 22.80 | 22.80 | -0.44% | 14,000 |
| Oct 22, 2025 | 22.80 | 23.15 | 22.80 | 22.90 | 22.90 | -0.43% | 14,000 |
| Oct 21, 2025 | 23.25 | 23.50 | 22.90 | 23.00 | 23.00 | -1.50% | 1 |
| Oct 20, 2025 | 23.20 | 23.40 | 23.20 | 23.35 | 23.35 | 1.30% | 14,000 |
| Oct 17, 2025 | 22.45 | 23.05 | 22.45 | 23.05 | 23.05 | 1.99% | 14,000 |
| Oct 16, 2025 | 22.55 | 22.90 | 22.55 | 22.60 | 22.60 | -0.22% | 14,000 |
| Oct 15, 2025 | 22.65 | 22.80 | 22.50 | 22.65 | 22.65 | -0.66% | 14,000 |
| Oct 14, 2025 | 22.95 | 23.15 | 22.80 | 22.80 | 22.80 | -0.65% | 14,000 |
| Oct 13, 2025 | 23.00 | 23.15 | 22.90 | 22.95 | 22.95 | -0.22% | 207 |
| Oct 10, 2025 | 23.05 | 23.45 | 23.00 | 23.00 | 23.00 | -0.22% | 422 |
| Oct 9, 2025 | 22.85 | 23.30 | 22.85 | 23.05 | 23.05 | 0.44% | 2,784 |
| Oct 8, 2025 | 22.70 | 22.95 | 22.70 | 22.95 | 22.95 | - | 10,008 |
| Oct 7, 2025 | 22.80 | 23.00 | 22.60 | 22.95 | 22.95 | - | 1,638 |
| Oct 6, 2025 | 22.55 | 23.00 | 22.55 | 22.95 | 22.95 | 1.32% | 1,638 |
| Oct 3, 2025 | 22.85 | 23.05 | 22.60 | 22.65 | 22.65 | -1.31% | 300 |
| Oct 2, 2025 | 23.55 | 23.55 | 22.90 | 22.95 | 22.95 | -2.13% | 300 |
| Oct 1, 2025 | 23.05 | 23.45 | 23.05 | 23.45 | 23.45 | 1.30% | 300 |
| Sep 30, 2025 | 23.00 | 23.20 | 22.80 | 23.15 | 23.15 | - | 512 |
| 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 |