Sappi Limited (FRA:SPI)
Germany · Delayed Price · Currency is EUR 1.140
0.00 (0.00%)
At close: Nov 27, 2025
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Nov 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Nov 25, 2025 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 12.26% | 20 |
| Nov 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Nov 21, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 1,230 |
| Nov 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Nov 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Nov 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Nov 13, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Nov 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Nov 11, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 1,491 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Nov 7, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 700 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 6.36% | 44,500 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.90% | - |
| Nov 3, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 33 |
| Oct 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Oct 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Oct 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.36% | - |
| Oct 24, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Oct 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | 150 |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.07% | - |
| Oct 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -9.17% | - |
| Oct 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Oct 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | - |
| Oct 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |
| Oct 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.38% | - |
| Oct 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | - |
| Oct 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -6.67% | - |
| Oct 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.08% | 1,000 |
| Oct 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Oct 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.88% | - |
| Oct 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.21% | 150 |
| Sep 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Sep 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Sep 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -14.62% | - |
| Sep 25, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 15.04% | 250 |
| Sep 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Sep 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Sep 22, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -3.39% | 1,500 |