Beta Systems Software Aktiengesellschaft (FRA:SPT6)
Germany · Delayed Price · Currency is EUR 22.20
+0.20 (0.91%)
Last updated: Apr 9, 2026, 8:13 AM CET
FRA:SPT6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.91% | - |
| Apr 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 26 |
| Apr 7, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 2 |
| Apr 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 1, 2026 | 21.00 | 21.80 | 21.00 | 21.60 | 21.60 | 2.86% | 54 |
| Mar 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 30, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 232 |
| Mar 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Mar 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 951 |
| Mar 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 883 |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 155 |
| Mar 18, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 22 |
| Mar 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 170 |
| Mar 13, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | 29 |
| Mar 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 103 |
| Mar 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2 |
| Mar 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 50 |
| Mar 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Mar 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | 1 |
| Mar 2, 2026 | 21.60 | 23.60 | 21.60 | 23.60 | 23.60 | 9.26% | 11 |
| Feb 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 242 |
| Feb 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 8.00% | 217 |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 450 |
| Feb 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Feb 23, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 4 |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 19, 2026 | 21.20 | 23.00 | 21.20 | 22.00 | 22.00 | 0.92% | 1,388 |
| Feb 18, 2026 | 20.20 | 21.80 | 20.20 | 21.80 | 21.80 | 7.92% | 61 |
| Feb 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 30 |
| Feb 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 143 |
| Feb 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 51 |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -11.50% | 106 |
| Feb 2, 2026 | 20.00 | 22.60 | 20.00 | 22.60 | 22.60 | 13.00% | 99 |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jan 27, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -4.63% | 257 |
| Jan 26, 2026 | 20.00 | 21.60 | 20.00 | 21.60 | 21.60 | 8.00% | 68 |
| Jan 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 51 |