Spadel SA (FRA:YX5)
Germany · Delayed Price · Currency is EUR 352.00
-6.00 (-1.68%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:YX5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 337.34 | 1.80% | - |
| May 15, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 331.39 | - | - |
| May 14, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 331.39 | -1.76% | - |
| May 13, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 337.34 | 3.66% | - |
| May 12, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 325.43 | - | - |
| May 11, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 325.43 | 1.23% | - |
| May 8, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 321.47 | -1.82% | - |
| May 7, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 327.42 | 1.23% | - |
| May 6, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 323.45 | 1.87% | - |
| May 5, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 317.50 | -0.62% | - |
| May 4, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 319.48 | 1.26% | - |
| Apr 30, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 315.51 | -3.64% | - |
| Apr 29, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 327.42 | 0.61% | - |
| Apr 28, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 325.43 | -0.61% | - |
| Apr 27, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 327.42 | - | - |
| Apr 24, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 327.42 | 0.61% | - |
| Apr 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 325.43 | -1.20% | - |
| Apr 22, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 329.40 | 5.73% | - |
| Apr 21, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 311.54 | -1.88% | - |
| Apr 20, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 317.50 | -4.76% | - |
| Apr 17, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 333.37 | 1.82% | - |
| Apr 16, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 327.42 | 1.85% | - |
| Apr 15, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 321.47 | - | - |
| Apr 14, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 321.47 | 5.19% | - |
| Apr 13, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 305.59 | 0.65% | - |
| Apr 10, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 303.61 | 4.08% | - |
| Apr 9, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 291.70 | 2.08% | - |
| Apr 8, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 285.75 | 5.11% | - |
| Apr 7, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 271.86 | 2.24% | - |
| Apr 2, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 265.90 | -2.19% | - |
| Apr 1, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 271.86 | 1.48% | - |
| Mar 31, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 267.89 | 3.05% | - |
| Mar 30, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 259.95 | -2.96% | - |
| Mar 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 267.89 | 0.75% | - |
| Mar 26, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 265.90 | -1.47% | - |
| Mar 25, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 269.87 | 3.03% | - |
| Mar 24, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 261.94 | 1.54% | - |
| Mar 23, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 257.97 | -1.52% | - |
| Mar 20, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 261.94 | -1.49% | - |