Beta Systems Software Aktiengesellschaft (FRA:SPT6)
Germany · Delayed Price · Currency is EUR 25.40
0.00 (0.00%)
Last updated: May 21, 2026, 5:45 PM CET
FRA:SPT6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | - | - | - |
| May 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 34 |
| May 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| May 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | 125 |
| May 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | 93 |
| May 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 392 |
| May 11, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | 158 |
| May 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 171 |
| May 7, 2026 | 25.00 | 26.20 | 25.00 | 26.20 | 26.20 | 3.97% | 1,044 |
| May 6, 2026 | 25.80 | 25.80 | 25.00 | 25.20 | 25.20 | -2.33% | 365 |
| May 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 80 |
| May 4, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 118 |
| Apr 30, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 4.17% | 684 |
| Apr 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 28, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -3.23% | 460 |
| Apr 24, 2026 | 23.20 | 24.80 | 23.20 | 24.80 | 24.80 | 6.90% | 269 |
| Apr 23, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | - | 82 |
| Apr 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 2 |
| Apr 20, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | 2 |
| Apr 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 25 |
| Apr 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Apr 14, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 4.42% | 600 |
| Apr 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Apr 10, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | 404 |
| Apr 9, 2026 | 22.20 | 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 |