Sappi Limited (FRA:SPIA)
Germany · Delayed Price · Currency is EUR 0.7850
+0.0300 (3.97%)
At close: Feb 20, 2026
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.97% | - |
| Feb 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Feb 18, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.82% | - |
| Feb 17, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.68% | - |
| Feb 16, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.84% | - |
| Feb 13, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.91% | - |
| Feb 12, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.88% | - |
| Feb 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | - |
| Feb 10, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.20% | - |
| Feb 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.59% | - |
| Feb 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -8.24% | - |
| Feb 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 10.30% | - |
| Feb 4, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.62% | - |
| Feb 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 8.12% | - |
| Feb 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.33% | - |
| Jan 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -8.15% | - |
| Jan 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -10.68% | - |
| Jan 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jan 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jan 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Jan 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Jan 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jan 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jan 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jan 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Jan 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jan 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Jan 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Jan 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.96% | - |
| Jan 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Jan 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jan 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jan 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jan 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Jan 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Dec 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6.60% | - |
| Dec 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Dec 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Dec 19, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Dec 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Dec 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Dec 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Dec 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Dec 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Dec 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -17.74% | - |
| Dec 10, 2025 | 1.08 | 1.24 | 1.08 | 1.24 | 1.24 | 5.08% | 78 |
| Dec 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 9.26% | - |
| Dec 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |