Sparta AG (FRA:SPT6)
Germany · Delayed Price · Currency is EUR 17.40
0.00 (0.00%)
Last updated: Dec 1, 2025, 10:55 AM CET
Sparta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.40 | 18.80 | 17.40 | 18.80 | 18.80 | 8.05% | 241 |
| Nov 28, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 2.35% | 260 |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.49% | 7 |
| Nov 20, 2025 | 16.30 | 17.80 | 16.30 | 17.80 | 17.80 | 10.56% | 100 |
| Nov 19, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 1.90% | 2,412 |
| Nov 18, 2025 | 16.00 | 16.20 | 15.80 | 15.80 | 15.80 | -4.82% | 1,352 |
| Nov 17, 2025 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 5.06% | 2,558 |
| Nov 14, 2025 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | - | 2,150 |
| Nov 13, 2025 | 16.10 | 16.20 | 15.80 | 15.80 | 15.80 | 0.64% | 2,001 |
| Nov 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Nov 11, 2025 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | 4.46% | 875 |
| Nov 10, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 3 |
| Nov 7, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.89% | 2,200 |
| Nov 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 349 |
| Nov 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 4, 2025 | 16.10 | 16.40 | 15.90 | 15.90 | 15.90 | 3.25% | 1,650 |
| Nov 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Oct 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 91 |
| 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% | - |