Spadel SA (FRA:YX5)
Germany · Delayed Price · Currency is EUR 270.00
+2.00 (0.75%)
At close: Mar 27, 2026
FRA:YX5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Mar 26, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.47% | - |
| Mar 25, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 3.03% | - |
| Mar 24, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Mar 23, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | - |
| Mar 20, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Mar 19, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Mar 18, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1.52% | - |
| Mar 17, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Mar 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.76% | - |
| Mar 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.24% | - |
| Mar 12, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | - |
| Mar 11, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -2.21% | - |
| Mar 10, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 4.62% | - |
| Mar 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.99% | - |
| Mar 6, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2.29% | - |
| Mar 5, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Mar 4, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.78% | - |
| Mar 3, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2.38% | - |
| Mar 2, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -3.82% | - |
| Feb 27, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Feb 26, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Feb 25, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2.34% | - |
| Feb 24, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.59% | - |
| Feb 23, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Feb 20, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Feb 19, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Feb 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Feb 17, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -3.82% | - |
| Feb 16, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Feb 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 5.65% | - |
| Feb 12, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| Feb 11, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -12.14% | - |
| Feb 10, 2026 | 264.00 | 280.00 | 264.00 | 280.00 | 280.00 | 2.94% | 2 |
| Feb 9, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Feb 6, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Feb 5, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | - |
| Feb 4, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Feb 3, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2.26% | - |
| Feb 2, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -2.21% | - |
| Jan 30, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Jan 29, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Jan 28, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jan 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jan 26, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4.65% | - |
| Jan 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Jan 22, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -3.01% | - |
| Jan 21, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.53% | - |
| Jan 20, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -5.07% | - |
| Jan 19, 2026 | 258.00 | 276.00 | 258.00 | 276.00 | 276.00 | 14.05% | 5 |