Spadel SA (FRA:YX5)
Germany · Delayed Price · Currency is EUR 330.00
+2.00 (0.61%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:YX5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | - | -1.20% | - |
| Apr 22, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 5.73% | - |
| Apr 21, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.88% | - |
| Apr 20, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -4.76% | - |
| Apr 17, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.82% | - |
| Apr 16, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.85% | - |
| Apr 15, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 14, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 5.19% | - |
| Apr 13, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.65% | - |
| Apr 10, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 4.08% | - |
| Apr 9, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2.08% | - |
| Apr 8, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 5.11% | - |
| Apr 7, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 2.24% | - |
| Apr 2, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.19% | - |
| Apr 1, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.48% | - |
| Mar 31, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.05% | - |
| Mar 30, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.96% | - |
| 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% | - |