Space Exploration Technologies Corp. (FRA:SPX)
Germany · Delayed Price · Currency is EUR 131.26
+2.06 (1.59%)
At close: Oct 23, 2026
FRA:SPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 132.50 | 133.66 | 130.30 | 131.26 | 131.26 | 1.59% | 7,239 |
| Oct 22, 2026 | 138.60 | 139.50 | 129.00 | 129.20 | 129.20 | -9.27% | 10,803 |
| Oct 21, 2026 | 144.80 | 147.70 | 140.00 | 142.40 | 142.40 | 8.79% | 17,447 |
| Oct 20, 2026 | 133.00 | 133.00 | 127.98 | 130.90 | 130.90 | -0.38% | 4,512 |
| Oct 19, 2026 | 132.20 | 133.96 | 129.78 | 131.40 | 131.40 | 2.48% | 4,937 |
| Oct 16, 2026 | 135.86 | 136.28 | 127.54 | 128.22 | 128.22 | -3.13% | 6,129 |
| Oct 15, 2026 | 132.00 | 133.90 | 126.38 | 132.36 | 132.36 | -3.29% | 4,622 |
| Oct 14, 2026 | 139.92 | 140.78 | 135.66 | 136.86 | 136.86 | -2.27% | 5,202 |
| Oct 13, 2026 | 145.88 | 146.36 | 139.62 | 140.04 | 140.04 | -4.67% | 5,215 |
| Oct 12, 2026 | 146.98 | 149.12 | 144.30 | 146.90 | 146.90 | 2.03% | 4,981 |
| Oct 9, 2026 | 147.98 | 149.44 | 143.58 | 143.98 | 143.98 | 0.63% | 8,104 |
| Oct 8, 2026 | 150.20 | 150.20 | 143.08 | 143.08 | 143.08 | -4.51% | 6,060 |
| Oct 7, 2026 | 151.40 | 151.84 | 148.10 | 149.84 | 149.84 | -1.89% | 3,970 |
| Oct 6, 2026 | 153.68 | 156.50 | 152.00 | 152.72 | 152.72 | 0.47% | 8,268 |
| Oct 5, 2026 | 143.18 | 152.00 | 141.04 | 152.00 | 152.00 | 7.45% | 10,315 |
| Oct 2, 2026 | 132.32 | 141.54 | 132.32 | 141.46 | 141.46 | 6.01% | 6,057 |
| Oct 1, 2026 | 134.12 | 136.14 | 133.42 | 133.44 | 133.44 | -0.49% | 2,380 |
| Sep 30, 2026 | 132.08 | 134.10 | 130.90 | 134.10 | 134.10 | 2.41% | 1,670 |
| Sep 29, 2026 | 128.60 | 132.00 | 128.14 | 130.94 | 130.94 | 1.55% | 2,797 |
| Sep 28, 2026 | 131.50 | 132.48 | 128.94 | 128.94 | 128.94 | -1.15% | 2,467 |
| Sep 25, 2026 | 130.44 | 131.38 | 128.28 | 130.44 | 130.44 | 0.17% | 3,162 |
| Sep 24, 2026 | 130.84 | 130.92 | 128.58 | 130.22 | 130.22 | 0.25% | 1,766 |
| Sep 23, 2026 | 135.32 | 135.66 | 129.90 | 129.90 | 129.90 | -3.06% | 1,816 |
| Sep 22, 2026 | 132.76 | 134.68 | 131.56 | 134.00 | 134.00 | 1.03% | 5,143 |
| Sep 21, 2026 | 134.58 | 137.50 | 132.64 | 132.64 | 132.64 | -1.27% | 6,604 |
| Sep 18, 2026 | 135.68 | 136.30 | 130.94 | 134.34 | 134.34 | -0.61% | 2,735 |
| Sep 17, 2026 | 132.50 | 135.32 | 132.48 | 135.16 | 135.16 | 3.51% | 3,602 |
| Sep 16, 2026 | 124.74 | 132.58 | 124.50 | 130.58 | 130.58 | 5.12% | 4,325 |
| Sep 15, 2026 | 128.32 | 129.36 | 124.22 | 124.22 | 124.22 | -4.12% | 2,609 |
| Sep 14, 2026 | 129.10 | 132.00 | 127.50 | 129.56 | 129.56 | -0.67% | 1,865 |
| Sep 11, 2026 | 128.94 | 130.60 | 126.18 | 130.44 | 130.44 | 2.02% | 3,500 |
| Sep 10, 2026 | 126.20 | 133.02 | 125.00 | 127.86 | 127.86 | 0.66% | 3,054 |
| Sep 9, 2026 | 131.46 | 132.44 | 125.42 | 127.02 | 127.02 | -3.96% | 3,685 |
| Sep 8, 2026 | 128.18 | 132.82 | 126.00 | 132.26 | 132.26 | 2.38% | 4,286 |
| Sep 7, 2026 | 129.00 | 129.34 | 128.24 | 129.18 | 129.18 | 0.89% | 2,218 |
| Sep 4, 2026 | 129.62 | 130.26 | 127.60 | 128.04 | 128.04 | -0.76% | 2,905 |
| Sep 3, 2026 | 121.50 | 130.80 | 121.02 | 129.02 | 129.02 | 6.63% | 4,344 |
| Sep 2, 2026 | 122.46 | 123.36 | 120.00 | 121.00 | 121.00 | -2.29% | 2,306 |
| Sep 1, 2026 | 124.28 | 125.00 | 122.26 | 123.84 | 123.84 | 1.03% | 3,155 |
| Aug 31, 2026 | 120.72 | 123.86 | 120.72 | 122.58 | 122.58 | 0.67% | 6,571 |
| Aug 28, 2026 | 120.60 | 122.80 | 119.44 | 121.76 | 121.76 | 1.47% | 3,342 |
| Aug 27, 2026 | 120.96 | 121.92 | 119.46 | 120.00 | 120.00 | 0.32% | 5,202 |
| Aug 26, 2026 | 118.88 | 119.78 | 116.50 | 119.62 | 119.62 | 1.37% | 3,138 |
| Aug 25, 2026 | 117.90 | 119.50 | 116.70 | 118.00 | 118.00 | 1.95% | 5,160 |
| Aug 24, 2026 | 114.60 | 118.48 | 114.60 | 115.74 | 115.74 | -0.74% | 3,473 |
| Aug 21, 2026 | 116.00 | 117.28 | 112.74 | 116.60 | 116.60 | 1.46% | 5,034 |
| Aug 20, 2026 | 119.80 | 119.90 | 111.86 | 114.92 | 114.92 | -3.90% | 3,659 |
| Aug 19, 2026 | 122.40 | 124.64 | 117.50 | 119.58 | 119.58 | -3.08% | 3,637 |
| Aug 18, 2026 | 124.30 | 125.88 | 120.70 | 123.38 | 123.38 | -2.25% | 5,125 |
| Aug 17, 2026 | 122.92 | 129.10 | 120.22 | 126.22 | 126.22 | 4.56% | 11,427 |