Spirox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	162.00	162.00	154.00	158.00	157.50	-6.23%	1,436,545
Jul 8, 2026	168.00	169.00	158.50	168.50	167.97	-4.26%	2,442,168
Jul 7, 2026	169.00	176.50	162.50	176.00	175.44	9.66%	2,405,833
Jul 6, 2026	163.00	163.00	150.50	160.50	159.99	5.25%	2,265,468
Jul 3, 2026	142.00	154.00	140.00	152.50	152.02	8.93%	17,863,228
Jul 2, 2026	129.00	140.00	129.00	140.00	139.56	9.80%	6,024,426
Jul 1, 2026	127.50	127.50	126.00	127.50	127.10	9.91%	4,736,561
Jun 30, 2026	116.00	116.00	116.00	116.00	115.63	9.95%	1,481,273
Jun 29, 2026	96.00	105.50	93.60	105.50	105.17	9.90%	2,857,928
Jun 26, 2026	99.00	103.50	95.30	96.00	95.70	-5.88%	2,369,515
Jun 25, 2026	104.00	104.50	95.40	102.00	101.68	2.10%	6,103,663
Jun 24, 2026	89.10	99.90	88.50	99.90	99.58	9.90%	2,932,613
Jun 23, 2026	92.60	92.60	88.10	90.90	90.61	-1.20%	1,294,045
Jun 22, 2026	94.50	97.20	91.50	92.00	91.71	0.99%	1,818,799
Jun 18, 2026	89.80	95.00	86.80	91.10	90.81	4.95%	2,907,958
Jun 17, 2026	84.90	87.50	83.20	86.80	86.53	2.00%	1,068,061
Jun 16, 2026	85.20	87.40	83.20	85.10	84.83	2.41%	1,485,518
Jun 15, 2026	84.60	85.40	82.80	83.10	82.84	4.01%	1,276,941
Jun 12, 2026	82.70	82.80	79.90	79.90	79.65	0.50%	1,014,785
Jun 11, 2026	80.20	82.90	78.30	79.50	79.25	-3.05%	1,649,060
Jun 10, 2026	87.80	90.70	81.60	82.00	81.74	-6.61%	2,226,895
Jun 9, 2026	91.00	91.00	85.50	87.80	87.52	-3.52%	3,100,070
Jun 8, 2026	89.60	92.90	89.60	91.00	90.71	-8.54%	1,490,825
Jun 5, 2026	102.50	103.50	98.00	99.50	99.19	-3.86%	1,449,380
Jun 4, 2026	100.00	105.50	99.50	103.50	103.17	2.99%	1,590,011
Jun 3, 2026	102.50	109.50	100.50	100.50	100.18	-1.47%	2,118,158
Jun 2, 2026	107.00	107.00	98.20	102.00	101.68	-5.99%	3,776,567
Jun 1, 2026	109.00	113.50	107.00	108.50	108.16	0.46%	3,392,801
May 29, 2026	108.50	110.50	105.00	108.00	107.66	2.37%	2,265,445
May 28, 2026	112.50	112.50	103.50	105.50	105.17	-6.22%	4,319,594
May 27, 2026	122.50	122.50	111.00	112.50	112.14	-5.46%	4,288,094
May 26, 2026	118.00	121.50	114.00	119.00	118.62	0.85%	4,118,254
May 25, 2026	120.00	126.00	117.50	118.00	117.63	-	6,726,058
May 22, 2026	117.00	122.50	116.00	118.00	117.63	1.29%	4,735,075
May 21, 2026	112.50	119.00	110.50	116.50	116.13	4.02%	7,667,253
May 20, 2026	122.00	122.50	112.00	112.00	111.65	-9.68%	7,933,690
May 19, 2026	118.00	124.00	112.00	124.00	123.61	9.73%	15,226,400
May 18, 2026	103.00	113.00	102.50	113.00	112.64	9.71%	4,292,856
May 15, 2026	109.50	110.50	99.50	103.00	102.67	-2.83%	5,747,925
May 14, 2026	112.50	113.50	105.00	106.00	105.66	-6.61%	4,970,912
May 13, 2026	112.00	119.50	107.50	113.50	113.14	3.18%	11,596,550
May 12, 2026	106.50	110.00	106.00	110.00	109.65	10.00%	4,419,858
May 11, 2026	100.00	100.00	99.70	100.00	99.68	9.65%	2,839,306
May 8, 2026	84.30	95.70	84.30	91.20	90.91	4.83%	10,370,490
May 7, 2026	81.20	87.00	79.00	87.00	86.72	9.99%	3,838,243
May 6, 2026	80.80	85.50	79.10	79.10	78.85	0.38%	2,599,433
May 5, 2026	77.50	79.40	77.20	78.80	78.55	1.03%	916,405
May 4, 2026	79.00	80.70	77.80	78.00	77.75	-0.38%	1,464,250
Apr 30, 2026	80.00	80.00	74.60	78.30	78.05	-1.39%	2,138,937
Apr 29, 2026	77.80	80.70	75.80	79.40	79.15	2.19%	2,243,132