Sappi Limited (FRA:SPIA)
Germany · Delayed Price · Currency is EUR 1.150
+0.020 (1.77%)
Last updated: Nov 28, 2025, 2:08 PM CET
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Nov 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.06% | - |
| Nov 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | - |
| Nov 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.19% | - |
| Nov 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | - |
| Nov 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | - |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Nov 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Nov 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Nov 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Nov 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | - |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Nov 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | - |
| Nov 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Oct 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Oct 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Oct 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.00% | - |
| Oct 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | - |
| Oct 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Oct 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 9.71% | - |
| Oct 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -11.62% | - |
| Oct 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Oct 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | - |
| Oct 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.49% | - |
| Oct 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Oct 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 7.14% | - |
| Oct 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | - |
| Oct 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -12.00% | - |
| Oct 7, 2025 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | -2.91% | 1,181 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Oct 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Oct 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Oct 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Sep 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Sep 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -9.82% | - |
| Sep 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.80% | - |
| Sep 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |
| Sep 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Sep 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |