Splendid Medien AG (HAM:SPM)
Germany · Delayed Price · Currency is EUR 1.230
0.00 (0.00%)
At close: Jan 15, 2026
Splendid Medien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Dec 4, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 4.31% | 100 |
| Dec 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.20% | - |
| Dec 2, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 4.17% | 772 |
| Dec 1, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 15 |
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -11.54% | - |
| Nov 21, 2025 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | 13.04% | 50 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Nov 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | 1,000 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,300 |
| Nov 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,108 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 7, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 32 |
| Nov 6, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 246 |
| Nov 5, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 930 |
| Nov 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Nov 3, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 240 |
| Oct 31, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 110 |