Springer Nature AG & Co. KGaA (FRA:SPG)
Germany · Delayed Price · Currency is EUR 20.75
+0.20 (0.97%)
At close: Oct 23, 2026
FRA:SPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.55 | 20.75 | 20.55 | 20.75 | 20.75 | 0.97% | 180 |
| Oct 22, 2026 | 20.45 | 20.55 | 20.45 | 20.55 | 20.55 | 0.24% | 316 |
| Oct 21, 2026 | 20.25 | 20.50 | 20.25 | 20.50 | 20.50 | -3.76% | 631 |
| Oct 20, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 3.15% | 150 |
| Oct 19, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.20% | - |
| Oct 16, 2026 | 20.55 | 20.90 | 20.55 | 20.90 | 20.90 | 0.97% | 229 |
| Oct 15, 2026 | 20.45 | 20.70 | 20.45 | 20.70 | 20.70 | 1.22% | 235 |
| Oct 14, 2026 | 20.55 | 20.55 | 20.45 | 20.45 | 20.45 | -1.68% | 200 |
| Oct 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.22% | - |
| Oct 12, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.24% | - |
| Oct 9, 2026 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 0.98% | 200 |
| Oct 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% | - |
| Oct 7, 2026 | 20.30 | 20.45 | 20.30 | 20.45 | 20.45 | 1.24% | 388 |
| Oct 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.22% | - |
| Oct 5, 2026 | 19.86 | 20.45 | 19.86 | 20.45 | 20.45 | 3.18% | 200 |
| Oct 2, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.15% | - |
| Oct 1, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.74% | - |
| Sep 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Sep 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 50 |
| Sep 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Sep 25, 2026 | 20.80 | 20.85 | 20.80 | 20.80 | 20.80 | -0.48% | 250 |
| Sep 24, 2026 | 19.92 | 20.90 | 19.92 | 20.90 | 20.90 | 5.03% | 550 |
| Sep 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.43% | - |
| Sep 22, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.24% | - |
| Sep 21, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.82% | - |
| Sep 18, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.21% | 30 |
| Sep 17, 2026 | 19.66 | 19.78 | 19.66 | 19.78 | 19.78 | 0.41% | 741 |
| Sep 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | - |
| Sep 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Sep 14, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 3.27% | 741 |
| Sep 11, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.71% | - |
| Sep 10, 2026 | 19.72 | 19.78 | 19.70 | 19.70 | 19.70 | -1.10% | 2,500 |
| Sep 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.90% | - |
| Sep 8, 2026 | 19.84 | 20.10 | 19.84 | 20.10 | 20.10 | 3.18% | 112 |
| Sep 7, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.12% | - |
| Sep 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | 300 |
| Sep 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.21% | - |
| Sep 2, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.31% | - |
| Sep 1, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.30% | - |
| Aug 31, 2026 | 19.64 | 19.98 | 19.64 | 19.98 | 19.98 | 0.71% | 140 |
| Aug 28, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.95% | - |
| Aug 27, 2026 | 19.94 | 19.94 | 19.44 | 19.46 | 19.46 | -3.18% | 3,040 |
| Aug 26, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Aug 25, 2026 | 20.25 | 20.25 | 20.15 | 20.20 | 20.20 | -0.98% | 1,217 |
| Aug 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 21, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2.93% | 200 |
| Aug 20, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.60% | - |
| Aug 19, 2026 | 19.76 | 19.94 | 19.76 | 19.94 | 19.94 | 2.26% | 100 |
| Aug 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.21% | - |
| Aug 17, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% | 600 |