Splendid Medien AG (HAM:SPM)
Germany · Delayed Price · Currency is EUR 1.100
-0.020 (-1.79%)
At close: Jul 24, 2026
Splendid Medien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 5.66% | 700 |
| Jul 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jul 13, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -1.82% | 700 |
| Jul 10, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 4,850 |
| Jul 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |
| Jul 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Jul 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 850 |
| Jun 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Jun 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Jun 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,550 |
| Jun 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Jun 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,350 |
| Jun 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jun 3, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 45 |
| Jun 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | - |
| Jun 1, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 8.16% | 6,230 |
| May 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| May 27, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -6.60% | 33 |
| May 26, 2026 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 8.16% | 3,000 |
| May 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| May 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 500 |
| May 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 50 |