Spadel SA (FRA:YX5)
Germany · Delayed Price · Currency is EUR 392.00
-12.00 (-2.97%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:YX5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 4.12% | - |
| Jul 24, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.04% | - |
| Jul 23, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -4.00% | - |
| Jul 22, 2026 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.50% | 26 |
| Jul 21, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | - |
| Jul 20, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -0.50% | - |
| Jul 17, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | - |
| Jul 16, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.50% | - |
| Jul 15, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -1.47% | - |
| Jul 14, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -3.32% | - |
| Jul 13, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.48% | - |
| Jul 10, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -4.55% | - |
| Jul 9, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1.85% | - |
| Jul 8, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 7.46% | - |
| Jul 7, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 2.55% | - |
| Jul 6, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -3.92% | - |
| Jul 3, 2026 | 382.00 | 408.00 | 382.00 | 408.00 | 408.00 | 7.94% | 10 |
| Jul 2, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 2.72% | - |
| Jul 1, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | - |
| Jun 30, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.55% | - |
| Jun 29, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1.10% | - |
| Jun 26, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1.12% | - |
| Jun 25, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2.87% | - |
| Jun 24, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -1.14% | - |
| Jun 23, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | - |
| Jun 22, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.56% | - |
| Jun 19, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0.57% | - |
| Jun 18, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | - |
| Jun 17, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -1.12% | - |
| Jun 16, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -0.56% | - |
| Jun 15, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | - |
| Jun 12, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1.70% | - |
| Jun 11, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.56% | - |
| Jun 10, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -2.21% | - |
| Jun 9, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1.69% | - |
| Jun 8, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -1.11% | - |
| Jun 5, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.56% | - |
| Jun 4, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1.70% | - |
| Jun 3, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.90% | - |
| Jun 2, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 355.20 | 1.70% | - |
| Jun 1, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 349.25 | 0.57% | - |
| May 29, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 347.26 | 1.16% | - |
| May 28, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 343.29 | -1.14% | - |
| May 27, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 347.26 | 0.57% | - |
| May 26, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 345.28 | -1.14% | - |
| May 25, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 349.25 | 6.02% | - |
| May 22, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 329.40 | -3.49% | - |
| May 21, 2026 | 328.00 | 344.00 | 328.00 | 344.00 | 341.31 | 6.17% | 1 |
| May 20, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 321.47 | -1.82% | - |
| May 19, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 327.42 | -2.94% | - |