Sparta AG (FRA:SPT6)
Germany · Delayed Price · Currency is EUR 17.20
+0.70 (4.24%)
Last updated: Sep 30, 2025, 3:58 PM CET
Sparta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| 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% | 59 |
| Sep 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | 59 |
| 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 | - | 4 |
| 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% | 2 |
| 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 | - | 17 |
| 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 | - | 23 |
| Aug 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 23 |
| Aug 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| 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% | 31 |
| 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 | - | 200 |
| Aug 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 200 |
| 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 | - | 102 |
| Aug 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 102 |
| Aug 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 102 |
| 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 | - | 673 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 673 |
| Aug 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 673 |
| Aug 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 673 |
| Aug 1, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 673 |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,370 |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,370 |
| Jul 29, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | - | 1,370 |
| Jul 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 59 |
| Jul 25, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | - | 59 |
| Jul 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.85% | 142 |
| Jul 23, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 2,000 |
| Jul 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3 |