Sparta AG (FRA:SPT6)
Germany · Delayed Price · Currency is EUR 15.80
-0.20 (-1.25%)
At close: Aug 1, 2025, 10:00 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | - | -1.25% | 673 |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | - |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 1,370 |
| Jul 29, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | - | - | 1,370 |
| Jul 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -1.23% | 59 |
| Jul 25, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | - | - | 59 |
| Jul 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 3.85% | 142 |
| Jul 23, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | - | -2.50% | 2,000 |
| Jul 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 3 |
| Jul 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2.56% | 10 |
| Jul 18, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | - | -0.64% | 2,175 |
| Jul 17, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | - | -4.27% | 37 |
| Jul 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | - | 43 |
| Jul 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | - | 16 |
| Jul 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1.23% | 451 |
| Jul 11, 2025 | 16.20 | 16.60 | 16.20 | 16.20 | - | - | 451 |
| Jul 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | - | 14 |
| Jul 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -1.82% | 1 |
| Jul 8, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | - | 1.85% | 262 |
| Jul 7, 2025 | 16.90 | 16.90 | 16.20 | 16.20 | - | -7.95% | 303 |
| Jul 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Jul 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -7.37% | 50 |
| Jul 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jul 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jun 30, 2025 | 18.10 | 19.00 | 18.10 | 19.00 | - | 4.97% | 106 |
| Jun 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | 78 |
| Jun 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | - |
| Jun 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | - |
| Jun 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -1.63% | - |
| Jun 23, 2025 | 18.40 | 18.40 | 18.10 | 18.40 | - | 6.98% | 228 |
| Jun 20, 2025 | 17.20 | 18.00 | 17.20 | 17.20 | - | - | 78 |
| Jun 19, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | - | 50 |
| Jun 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -4.44% | - |
| Jun 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | 50 |
| Jun 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2.27% | 2,519 |
| Jun 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Jun 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Jun 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Jun 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Jun 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Jun 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Jun 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| May 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 8 |
| May 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| May 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| May 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 8 |
| May 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 15 |