Sparta AG (FRA:SPT6)
Germany · Delayed Price · Currency is EUR 22.00
0.00 (0.00%)
Last updated: Feb 20, 2026, 9:09 AM CET
Sparta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 9 |
| Jan 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 223 |
| Jan 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4 |
| Jan 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12 |
| Jan 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jan 9, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 28 |
| Jan 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Jan 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 336 |
| Dec 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 32 |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 335 |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 423 |
| Dec 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 526 |
| Dec 18, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -3.85% | 1,539 |
| Dec 17, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 2.97% | 890 |
| Dec 16, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 3 |
| Dec 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 619 |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 78 |
| Dec 11, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 16 |
| Dec 10, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.52% | 129 |
| Dec 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Dec 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | - |
| Dec 5, 2025 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | - | 690 |
| Dec 4, 2025 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 4.17% | 129 |