Sappi Limited (FRA:SPI)
Germany · Delayed Price · Currency is EUR 0.8850
+0.0300 (3.51%)
Last updated: Feb 20, 2026, 8:06 AM CET
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.51% | - |
| Feb 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.39% | - |
| Feb 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.28% | - |
| Feb 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.17% | - |
| Feb 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.69% | - |
| Feb 12, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.21% | - |
| Feb 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.16% | - |
| Feb 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.65% | - |
| Feb 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | - |
| Feb 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -8.74% | - |
| Feb 5, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 5.10% | 2,600 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 500 |
| Feb 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 6.04% | - |
| Feb 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -8.54% | - |
| Jan 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 2,000 |
| Jan 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -10.71% | 31,231 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jan 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Jan 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Jan 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Jan 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Jan 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Jan 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Jan 14, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 31,231 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Jan 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.40% | - |
| Jan 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Jan 8, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 1,200 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Jan 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Jan 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jan 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Dec 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Dec 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | - |
| Dec 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Dec 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Dec 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Dec 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Dec 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Dec 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Dec 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Dec 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Dec 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Dec 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | - |
| Dec 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |