Spadel SA (FRA:YX5)
Germany · Delayed Price · Currency is EUR 362.00
+4.00 (1.12%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:YX5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |