Spadel SA (FRA:YX5)
Germany · Delayed Price · Currency is EUR 222.00
-4.00 (-1.77%)
At close: Dec 19, 2025
Spadel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Dec 18, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -6.61% | - |
| Dec 17, 2025 | 228.00 | 242.00 | 228.00 | 242.00 | 242.00 | 6.14% | 1 |
| Dec 16, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.64% | - |
| Dec 15, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Dec 12, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Dec 11, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 10, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Dec 9, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Dec 8, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -4.24% | - |
| Dec 5, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 6.31% | - |
| Dec 4, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Dec 3, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Dec 2, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Dec 1, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Nov 28, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Nov 27, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.79% | - |
| Nov 26, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Nov 25, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Nov 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Nov 21, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Nov 20, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Nov 19, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Nov 18, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Nov 17, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Nov 14, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -4.35% | - |
| Nov 13, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 1 |
| Nov 12, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Nov 11, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| Nov 10, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Nov 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Nov 6, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Nov 5, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Nov 4, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Nov 3, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| Oct 31, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Oct 30, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | - |
| Oct 29, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Oct 28, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -3.57% | - |
| Oct 27, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -4.27% | - |
| Oct 24, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Oct 23, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.59% | - |
| Oct 22, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -4.13% | - |
| Oct 21, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.63% | 8 |
| Oct 20, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 5.13% | - |
| Oct 17, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 3.54% | - |
| Oct 16, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Oct 15, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -8.80% | - |
| Oct 14, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 10.62% | - |
| Oct 13, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |