Sparta AG (FRA:SPT6)
Germany · Delayed Price · Currency is EUR 16.50
0.00 (0.00%)
At close: Oct 22, 2025
Sparta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1 |
| Oct 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 17, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 1,350 |
| Oct 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 15, 2025 | 17.40 | 17.40 | 16.60 | 16.60 | 16.60 | - | 83 |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | 20 |
| Oct 8, 2025 | 16.50 | 18.00 | 16.50 | 18.00 | 18.00 | 9.09% | 250 |
| Oct 7, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 3,250 |
| Oct 6, 2025 | 16.80 | 16.80 | 16.20 | 16.20 | 16.20 | 0.62% | 556 |
| Oct 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 3 |
| Oct 2, 2025 | 16.90 | 16.90 | 16.10 | 16.10 | 16.10 | -6.40% | 3,972 |
| Sep 30, 2025 | 16.00 | 17.70 | 16.00 | 17.20 | 17.20 | 4.24% | 494 |
| Sep 29, 2025 | 16.70 | 17.20 | 16.50 | 16.50 | 16.50 | -8.33% | 667 |
| Sep 26, 2025 | 16.70 | 18.00 | 16.70 | 18.00 | 18.00 | 4.05% | 3 |
| Sep 25, 2025 | 16.70 | 17.50 | 16.70 | 17.30 | 17.30 | -1.14% | 746 |
| Sep 24, 2025 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | 4.79% | 51 |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | 49 |
| Sep 22, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 550 |
| Sep 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 388 |
| Sep 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.73% | 428 |
| Sep 15, 2025 | 15.50 | 16.90 | 15.50 | 16.90 | 16.90 | 9.03% | - |
| Sep 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Sep 11, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -7.06% | 59 |
| Sep 10, 2025 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | 6.25% | 2 |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4 |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Sep 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 2 |
| Sep 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 17 |
| Sep 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 23 |
| Aug 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 74 |
| Aug 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Aug 25, 2025 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | 1.16% | 31 |
| Aug 22, 2025 | 15.80 | 17.30 | 15.80 | 17.30 | 17.30 | 9.49% | 4 |
| Aug 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 13 |
| Aug 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 49 |
| Aug 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 200 |
| Aug 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 102 |
| Aug 8, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 2 |
| Aug 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |