Space Exploration Technologies Corp. (VIE:SPCX)
Austria · Delayed Price · Currency is EUR 94.27
-5.44 (-5.46%)
At close: Jul 31, 2026
VIE:SPCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 98.70 | 99.64 | 94.27 | 94.27 | 94.27 | -5.46% | 1,295 |
| Jul 30, 2026 | 98.88 | 102.12 | 98.56 | 99.71 | 99.71 | 1.05% | 1,035 |
| Jul 29, 2026 | 101.42 | 102.16 | 98.06 | 98.67 | 98.67 | -3.92% | 1,103 |
| Jul 28, 2026 | 97.63 | 103.04 | 94.39 | 102.70 | 102.70 | 4.57% | 1,473 |
| Jul 27, 2026 | 100.88 | 101.34 | 96.79 | 98.21 | 98.21 | -1.23% | 1,800 |
| Jul 24, 2026 | 101.84 | 104.04 | 98.41 | 99.43 | 99.43 | -0.09% | 2,043 |
| Jul 23, 2026 | 101.98 | 102.22 | 98.00 | 99.52 | 99.52 | -8.70% | 1,489 |
| Jul 22, 2026 | 108.64 | 109.46 | 107.26 | 109.00 | 109.00 | -3.15% | 4,595 |
| Jul 21, 2026 | 106.54 | 113.40 | 105.74 | 112.54 | 112.54 | 4.44% | 4,384 |
| Jul 20, 2026 | 110.04 | 110.64 | 105.58 | 107.76 | 107.76 | -0.79% | 3,591 |
| Jul 17, 2026 | 109.62 | 111.82 | 107.92 | 108.62 | 108.62 | -8.26% | 1,959 |
| Jul 16, 2026 | 118.66 | 119.60 | 117.20 | 118.40 | 118.40 | -0.45% | 1,432 |
| Jul 15, 2026 | 120.70 | 121.12 | 118.38 | 118.94 | 118.94 | -4.80% | 1,409 |
| Jul 14, 2026 | 121.58 | 125.10 | 121.26 | 124.94 | 124.94 | 2.48% | 3,996 |
| Jul 13, 2026 | 125.44 | 126.40 | 121.22 | 121.92 | 121.92 | -6.73% | 2,658 |
| Jul 10, 2026 | 131.24 | 132.64 | 128.92 | 130.72 | 130.72 | -0.47% | 3,676 |
| Jul 9, 2026 | 131.46 | 132.04 | 129.26 | 131.34 | 131.34 | 0.12% | 1,389 |
| Jul 8, 2026 | 132.58 | 133.72 | 130.10 | 131.18 | 131.18 | -1.25% | 4,585 |
| Jul 7, 2026 | 139.02 | 140.76 | 132.68 | 132.84 | 132.84 | -5.47% | 6,771 |
| Jul 6, 2026 | 142.64 | 146.12 | 140.52 | 140.52 | 140.52 | 0.70% | 5,165 |
| Jul 3, 2026 | 141.00 | 141.62 | 139.54 | 139.54 | 139.54 | 0.90% | 1,475 |
| Jul 2, 2026 | 137.22 | 140.58 | 136.34 | 138.30 | 138.30 | -1.76% | 17,274 |
| Jul 1, 2026 | 149.84 | 154.58 | 140.78 | 140.78 | 140.78 | -5.81% | 3,450 |
| Jun 30, 2026 | 143.14 | 150.60 | 140.78 | 149.46 | 149.46 | 8.90% | 22,940 |
| Jun 29, 2026 | 136.26 | 139.26 | 134.52 | 137.24 | 137.24 | 1.75% | 13,595 |
| Jun 26, 2026 | 132.58 | 134.88 | 131.04 | 134.88 | 134.88 | 0.54% | 6,490 |
| Jun 25, 2026 | 137.04 | 142.30 | 133.72 | 134.16 | 134.16 | -3.80% | 34,655 |
| Jun 24, 2026 | 137.66 | 139.76 | 133.16 | 139.46 | 139.46 | 0.75% | 50,891 |
| Jun 23, 2026 | 131.82 | 140.38 | 129.00 | 138.42 | 138.42 | -6.50% | 30,435 |
| Jun 22, 2026 | 157.46 | 157.80 | 146.08 | 148.04 | 148.04 | -5.45% | 12,283 |
| Jun 19, 2026 | 158.62 | 158.62 | 155.92 | 156.58 | 156.58 | -0.33% | 5,593 |
| Jun 18, 2026 | 165.90 | 169.62 | 157.10 | 157.10 | 157.10 | -5.40% | 7,220 |
| Jun 17, 2026 | 177.20 | 181.88 | 164.28 | 166.06 | 166.06 | -9.96% | 10,832 |
| Jun 16, 2026 | 185.58 | 186.00 | 170.00 | 184.42 | 184.42 | 22.96% | 10,246 |