Space Exploration Technologies Corp. (FRA:SPX)
Germany · Delayed Price · Currency is EUR 94.00
-3.17 (-3.26%)
At close: Jul 31, 2026
FRA:SPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 99.40 | 100.00 | 94.16 | 94.19 | 94.19 | -3.07% | 9,193 |
| Jul 30, 2026 | 98.84 | 102.50 | 96.75 | 97.17 | 97.17 | -0.30% | 4,649 |
| Jul 29, 2026 | 101.18 | 102.36 | 96.72 | 97.46 | 97.46 | -4.45% | 10,842 |
| Jul 28, 2026 | 97.10 | 102.60 | 94.39 | 102.00 | 102.00 | 3.81% | 4,194 |
| Jul 27, 2026 | 100.00 | 101.50 | 96.00 | 98.26 | 98.26 | -2.35% | 8,246 |
| Jul 24, 2026 | 102.60 | 103.84 | 97.91 | 100.62 | 100.62 | -2.29% | 2,896 |
| Jul 23, 2026 | 102.06 | 103.32 | 98.00 | 102.98 | 102.98 | 1.76% | 7,399 |
| Jul 22, 2026 | 109.50 | 109.62 | 101.20 | 101.20 | 101.20 | -6.42% | 4,947 |
| Jul 21, 2026 | 105.92 | 113.18 | 105.70 | 108.14 | 108.14 | 2.99% | 10,894 |
| Jul 20, 2026 | 110.00 | 110.66 | 105.00 | 105.00 | 105.00 | -3.23% | 4,564 |
| Jul 17, 2026 | 109.60 | 113.96 | 107.22 | 108.50 | 108.50 | -5.41% | 8,765 |
| Jul 16, 2026 | 119.24 | 120.00 | 114.28 | 114.70 | 114.70 | -3.14% | 9,855 |
| Jul 15, 2026 | 120.60 | 121.98 | 115.96 | 118.42 | 118.42 | -0.54% | 5,224 |
| Jul 14, 2026 | 121.06 | 125.10 | 119.06 | 119.06 | 119.06 | -2.86% | 5,141 |
| Jul 13, 2026 | 126.40 | 126.56 | 120.44 | 122.56 | 122.56 | -5.64% | 11,011 |
| Jul 10, 2026 | 132.00 | 132.74 | 129.00 | 129.88 | 129.88 | -2.43% | 3,214 |
| Jul 9, 2026 | 131.40 | 134.38 | 129.96 | 133.12 | 133.12 | 3.94% | 3,921 |
| Jul 8, 2026 | 131.32 | 133.52 | 127.02 | 128.08 | 128.08 | -1.67% | 9,068 |
| Jul 7, 2026 | 136.96 | 140.72 | 130.26 | 130.26 | 130.26 | -6.40% | 6,328 |
| Jul 6, 2026 | 142.78 | 145.22 | 135.86 | 139.16 | 139.16 | -2.22% | 5,992 |
| Jul 3, 2026 | 142.00 | 142.38 | 140.56 | 142.32 | 142.32 | 0.99% | 2,682 |
| Jul 2, 2026 | 139.00 | 140.92 | 136.70 | 140.92 | 140.92 | 1.91% | 3,741 |
| Jul 1, 2026 | 150.30 | 154.38 | 137.78 | 138.28 | 138.28 | -7.39% | 6,502 |
| Jun 30, 2026 | 143.50 | 150.50 | 141.48 | 149.32 | 149.32 | 3.94% | 5,505 |
| Jun 29, 2026 | 137.00 | 145.36 | 133.18 | 143.66 | 143.66 | 5.23% | 5,017 |
| Jun 26, 2026 | 132.74 | 139.06 | 129.94 | 136.52 | 136.52 | 1.58% | 6,654 |
| Jun 25, 2026 | 137.10 | 143.00 | 132.40 | 134.40 | 134.40 | -1.71% | 7,087 |
| Jun 24, 2026 | 137.98 | 140.66 | 133.20 | 136.74 | 136.74 | -1.78% | 5,437 |
| Jun 23, 2026 | 132.00 | 145.00 | 128.94 | 139.22 | 139.22 | 2.53% | 22,410 |
| Jun 22, 2026 | 156.08 | 157.66 | 135.00 | 135.78 | 135.78 | -13.39% | 22,167 |
| Jun 19, 2026 | 158.00 | 159.38 | 155.88 | 156.78 | 156.78 | -5.13% | 14,280 |
| Jun 18, 2026 | 164.24 | 170.00 | 150.00 | 165.26 | 165.26 | -0.18% | 37,038 |
| Jun 17, 2026 | 176.16 | 183.70 | 161.50 | 165.56 | 165.56 | -3.74% | 33,284 |
| Jun 16, 2026 | 183.50 | 194.78 | 168.28 | 172.00 | 172.00 | 4.12% | 106,774 |
| Jun 15, 2026 | 145.64 | 165.44 | 144.16 | 165.20 | 165.20 | 18.39% | 87,021 |