Space Exploration Technologies Corp. (FRA:SPX)
Germany · Delayed Price · Currency is EUR 117.24
-0.76 (-0.64%)
Last updated: Aug 26, 2026, 6:11 PM CET
FRA:SPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 117.90 | 119.50 | 116.70 | 118.44 | 118.44 | 2.33% | 5,105 |
| 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 |
| Aug 14, 2026 | 123.58 | 124.30 | 117.40 | 120.72 | 120.72 | -3.52% | 8,192 |
| Aug 13, 2026 | 128.50 | 128.94 | 121.40 | 125.12 | 125.12 | -1.09% | 15,646 |
| Aug 12, 2026 | 116.06 | 129.02 | 115.50 | 126.50 | 126.50 | 10.13% | 9,642 |
| Aug 11, 2026 | 119.00 | 120.72 | 113.44 | 114.86 | 114.86 | -4.30% | 7,360 |
| Aug 10, 2026 | 117.00 | 120.90 | 112.92 | 120.02 | 120.02 | 4.37% | 14,512 |
| Aug 7, 2026 | 98.70 | 115.00 | 98.70 | 115.00 | 115.00 | 16.13% | 15,600 |
| Aug 6, 2026 | 95.50 | 100.30 | 92.50 | 99.03 | 99.03 | 4.76% | 11,532 |
| Aug 5, 2026 | 100.60 | 101.50 | 93.87 | 94.53 | 94.53 | -12.47% | 18,652 |
| Aug 4, 2026 | 100.50 | 109.24 | 100.28 | 108.00 | 108.00 | 9.09% | 8,236 |
| Aug 3, 2026 | 94.90 | 99.00 | 91.94 | 99.00 | 99.00 | 5.32% | 9,643 |
| Jul 31, 2026 | 99.40 | 100.00 | 93.60 | 94.00 | 94.00 | -3.26% | 9,794 |
| 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 |