Beta Systems Software Aktiengesellschaft (FRA:SPT6)
Germany · Delayed Price · Currency is EUR 27.80
0.00 (0.00%)
At close: Aug 14, 2026
FRA:SPT6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 5 |
| Aug 6, 2026 | 26.40 | 27.80 | 26.40 | 27.80 | 27.80 | 5.30% | 75 |
| Aug 5, 2026 | 27.20 | 27.20 | 26.40 | 26.40 | 26.40 | -2.22% | 1,280 |
| Aug 4, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 4.65% | 1,719 |
| Aug 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 301 |
| Jul 31, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -2.99% | 1 |
| Jul 30, 2026 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 3.88% | 50 |
| Jul 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 248 |
| Jul 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.15% | 142 |
| Jul 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Jul 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | 54 |
| Jul 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Jul 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 1 |
| Jul 13, 2026 | 25.80 | 27.80 | 25.80 | 27.80 | 27.80 | 3.73% | 221 |
| Jul 10, 2026 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 3.88% | 1,250 |
| Jul 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jul 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jul 7, 2026 | 25.40 | 26.60 | 25.40 | 26.00 | 26.00 | 2.36% | 1,508 |
| Jul 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 3 |
| Jul 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 103 |
| Jun 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 6 |
| Jun 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jun 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 24 |
| Jun 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 56 |
| Jun 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jun 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 100 |
| Jun 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jun 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 7 |
| Jun 17, 2026 | 26.20 | 27.40 | 26.00 | 26.00 | 26.00 | -0.76% | 762 |
| Jun 16, 2026 | 26.20 | 27.40 | 26.20 | 26.20 | 26.20 | - | 973 |
| Jun 15, 2026 | 26.20 | 27.20 | 26.00 | 26.20 | 26.20 | - | 1,480 |
| Jun 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jun 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jun 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 3 |
| Jun 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jun 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 171 |
| Jun 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jun 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | 6 |
| Jun 3, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 0.75% | 2,207 |
| Jun 2, 2026 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 1.52% | 2,252 |
| Jun 1, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 4.76% | 114 |
| May 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| May 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 86 |
| May 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| May 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| May 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 3 |
| May 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 40 |
| May 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 69 |