Splendid Medien AG (HAM:SPM)
Germany · Delayed Price · Currency is EUR 1.000
-0.090 (-8.26%)
At close: Feb 27, 2026
Splendid Medien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 800 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 2,500 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Feb 3, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 100 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.50% | - |
| Jan 28, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 6.96% | 1,000 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jan 26, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -10.08% | 1,050 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 635 |
| Jan 22, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 4.88% | 1,854 |
| Jan 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 384 |
| Jan 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 250 |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 6, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 160 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | 100 |
| Jan 2, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -5.69% | 10 |
| Dec 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Dec 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 9,991 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Dec 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 311 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Dec 16, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 20 |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 60 |