Splendid Medien AG (HAM:SPM)
Germany · Delayed Price · Currency is EUR 0.9550
+0.0050 (0.53%)
At close: Sep 24, 2026
Splendid Medien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.52% | - |
| Sep 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10 |
| Sep 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Sep 14, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 15.79% | 100 |
| Sep 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | - |
| Sep 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -21.05% | 300 |
| Sep 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Aug 31, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 10 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Aug 27, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 100 |
| Aug 26, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 40 |
| Aug 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | - |
| Aug 24, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 22,800 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Aug 18, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 540 |
| Aug 17, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 150 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 280 |
| Aug 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Aug 11, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | 10 |
| Aug 10, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 75 |
| Aug 7, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 1,000 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Aug 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 25,000 |
| Aug 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jul 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 200 |
| Jul 30, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 7.14% | 200 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -6.67% | - |
| Jul 28, 2026 | 1.15 | 1.20 | 1.11 | 1.20 | 1.20 | 8.11% | 60 |
| Jul 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 510 |
| Jul 24, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -1.79% | 75 |
| 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 | - | - |