Spadel SA (FRA:YX5)
Germany · Delayed Price · Currency is EUR 338.00
0.00 (0.00%)
At close: Aug 26, 2026
FRA:YX5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | - | - | - |
| Aug 25, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Aug 24, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -2.87% | - |
| Aug 21, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Aug 20, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Aug 19, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | - |
| Aug 18, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -0.57% | - |
| Aug 17, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2.34% | 1 |
| Aug 14, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1.18% | - |
| Aug 13, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -1.17% | - |
| Aug 12, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1.18% | - |
| Aug 11, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -5.59% | - |
| Aug 10, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | - |
| Aug 7, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | - |
| Aug 6, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 3.47% | - |
| Aug 5, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.17% | - |
| Aug 4, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -5.52% | - |
| Aug 3, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -4.23% | - |
| Jul 31, 2026 | 364.00 | 378.00 | 364.00 | 378.00 | 378.00 | -3.57% | 11 |
| Jul 30, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 5.38% | - |
| Jul 29, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -5.10% | - |
| Jul 28, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -2.97% | - |
| 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 | - | - |