Spirox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	60.60	61.40	58.30	58.30	58.30	-3.80%	243,720
Mar 25, 2026	57.80	63.00	57.80	60.60	60.60	5.57%	411,054
Mar 24, 2026	59.70	59.70	56.30	57.40	57.40	-1.20%	145,103
Mar 23, 2026	57.70	59.80	57.70	58.10	58.10	-3.01%	143,780
Mar 20, 2026	60.00	60.90	58.80	59.90	59.90	0.84%	192,513
Mar 19, 2026	60.10	60.40	59.10	59.40	59.40	-1.16%	159,016
Mar 18, 2026	60.70	61.10	59.60	60.10	60.10	0.67%	255,970
Mar 17, 2026	59.40	60.80	59.40	59.70	59.70	1.53%	225,488
Mar 16, 2026	57.90	59.70	57.50	58.80	58.80	1.91%	202,427
Mar 13, 2026	58.90	59.00	57.50	57.70	57.70	-2.04%	315,537
Mar 12, 2026	60.00	60.70	58.80	58.90	58.90	-1.83%	265,768
Mar 11, 2026	59.70	61.00	59.70	60.00	60.00	1.69%	249,091
Mar 10, 2026	59.60	60.80	58.80	59.00	59.00	-0.17%	275,045
Mar 9, 2026	58.90	60.00	58.50	59.10	59.10	-6.64%	365,255
Mar 6, 2026	63.10	64.20	62.60	63.30	63.30	-0.16%	117,347
Mar 5, 2026	62.70	65.00	62.70	63.40	63.40	2.76%	215,224
Mar 4, 2026	65.30	65.70	60.10	61.70	61.70	-7.36%	587,367
Mar 3, 2026	70.00	71.00	66.60	66.60	66.60	-4.86%	448,027
Mar 2, 2026	67.50	71.00	66.60	70.00	70.00	1.30%	498,848
Feb 26, 2026	67.40	70.50	67.00	69.10	69.10	2.98%	636,027
Feb 25, 2026	67.70	68.30	66.60	67.10	67.10	0.45%	283,895
Feb 24, 2026	67.40	68.70	66.60	66.80	66.80	-1.04%	565,770
Feb 23, 2026	64.50	67.80	64.30	67.50	67.50	4.49%	514,593
Feb 11, 2026	66.00	67.00	63.60	64.60	64.60	-2.56%	563,706
Feb 10, 2026	65.50	67.60	64.30	66.30	66.30	2.63%	529,363
Feb 9, 2026	67.90	68.50	64.00	64.60	64.60	-3.15%	1,213,123
Feb 6, 2026	67.70	67.70	64.30	66.70	66.70	2.62%	1,778,695
Feb 5, 2026	71.00	71.20	64.50	65.00	65.00	-9.09%	2,178,520
Feb 4, 2026	65.20	71.90	65.10	71.50	71.50	8.99%	1,696,325
Feb 3, 2026	66.90	67.50	64.80	65.60	65.60	-0.76%	331,191
Feb 2, 2026	66.80	68.50	66.10	66.10	66.10	-1.05%	243,426
Jan 30, 2026	70.80	70.80	66.50	66.80	66.80	-5.78%	640,184
Jan 29, 2026	74.00	74.00	70.50	70.90	70.90	-3.54%	522,915
Jan 28, 2026	72.00	73.80	72.00	73.50	73.50	2.37%	370,365
Jan 27, 2026	71.80	74.80	71.80	71.80	71.80	-0.55%	471,836
Jan 26, 2026	70.50	72.40	70.50	72.20	72.20	1.26%	209,280
Jan 23, 2026	71.00	72.00	70.40	71.30	71.30	-0.70%	259,786
Jan 22, 2026	73.80	74.50	71.20	71.80	71.80	-	344,934
Jan 21, 2026	73.50	74.00	71.80	71.80	71.80	-2.84%	447,992
Jan 20, 2026	73.40	75.10	73.10	73.90	73.90	0.68%	407,276
Jan 19, 2026	71.50	75.60	70.80	73.40	73.40	2.51%	555,583
Jan 16, 2026	74.40	74.80	71.10	71.60	71.60	-3.24%	529,256
Jan 15, 2026	73.50	74.50	73.20	74.00	74.00	0.82%	254,413
Jan 14, 2026	73.90	74.30	73.20	73.40	73.40	-0.68%	283,932
Jan 13, 2026	73.40	75.30	73.00	73.90	73.90	0.54%	417,480
Jan 12, 2026	73.60	75.70	72.80	73.50	73.50	1.94%	590,364
Jan 9, 2026	72.00	74.00	71.10	72.10	72.10	3.00%	636,804
Jan 8, 2026	72.00	73.00	69.40	70.00	70.00	-2.64%	495,520
Jan 7, 2026	75.30	75.80	71.30	71.90	71.90	-2.97%	803,154
Jan 6, 2026	77.10	77.20	74.10	74.10	74.10	-2.88%	1,028,719