Space Exploration Technologies Corp. (VIE:SPCX)
Austria · Delayed Price · Currency is EUR 131.64
-2.60 (-1.94%)
At close: Sep 18, 2026
VIE:SPCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 135.68 | 136.08 | 131.64 | 131.64 | 131.64 | -1.94% | 1,416 |
| Sep 17, 2026 | 133.12 | 136.16 | 133.12 | 134.24 | 134.24 | 2.08% | 2,647 |
| Sep 16, 2026 | 125.20 | 131.52 | 124.40 | 131.50 | 131.50 | 4.58% | 610 |
| Sep 15, 2026 | 128.82 | 129.28 | 125.72 | 125.74 | 125.74 | -3.53% | 610 |
| Sep 14, 2026 | 128.38 | 130.34 | 127.42 | 130.34 | 130.34 | 2.58% | 1,335 |
| Sep 11, 2026 | 128.62 | 129.52 | 127.06 | 127.06 | 127.06 | -1.26% | 601 |
| Sep 10, 2026 | 126.40 | 128.68 | 125.00 | 128.68 | 128.68 | -1.39% | 938 |
| Sep 9, 2026 | 131.62 | 131.98 | 130.50 | 130.50 | 130.50 | -0.12% | 351 |
| Sep 8, 2026 | 128.46 | 130.66 | 128.02 | 130.66 | 130.66 | 1.41% | 691 |
| Sep 7, 2026 | 128.58 | 128.88 | 128.44 | 128.84 | 128.84 | 0.42% | 808 |
| Sep 4, 2026 | 129.58 | 130.02 | 126.96 | 128.30 | 128.30 | 0.09% | 617 |
| Sep 3, 2026 | 121.20 | 128.18 | 121.16 | 128.18 | 128.18 | 5.69% | 254 |
| Sep 2, 2026 | 122.78 | 123.06 | 120.00 | 121.28 | 121.28 | -2.45% | 607 |
| Sep 1, 2026 | 124.20 | 124.32 | 122.22 | 124.32 | 124.32 | 0.99% | 979 |
| Aug 31, 2026 | 121.28 | 123.28 | 120.76 | 123.10 | 123.10 | 0.44% | 727 |
| Aug 28, 2026 | 120.68 | 122.56 | 119.96 | 122.56 | 122.56 | 1.88% | 625 |
| Aug 27, 2026 | 120.66 | 121.12 | 119.36 | 120.30 | 120.30 | 2.89% | 1,217 |
| Aug 26, 2026 | 118.70 | 119.26 | 116.92 | 116.92 | 116.92 | -1.81% | 581 |
| Aug 25, 2026 | 117.10 | 119.08 | 116.80 | 119.08 | 119.08 | 4.04% | 1,200 |
| Aug 24, 2026 | 114.62 | 115.48 | 114.34 | 114.46 | 114.46 | -2.02% | 832 |
| Aug 21, 2026 | 115.26 | 116.82 | 113.30 | 116.82 | 116.82 | -0.38% | 869 |
| Aug 20, 2026 | 119.80 | 119.80 | 116.84 | 117.26 | 117.26 | -2.33% | 667 |
| Aug 19, 2026 | 122.42 | 124.78 | 119.06 | 120.06 | 120.06 | -2.14% | 1,065 |
| Aug 18, 2026 | 124.96 | 124.96 | 120.66 | 122.68 | 122.68 | -4.37% | 1,186 |
| Aug 17, 2026 | 123.68 | 128.62 | 120.12 | 128.28 | 128.28 | 8.38% | 1,274 |
| Aug 14, 2026 | 122.96 | 124.74 | 117.80 | 118.36 | 118.36 | -3.35% | 684 |
| Aug 13, 2026 | 126.84 | 128.62 | 121.80 | 122.46 | 122.46 | 1.01% | 1,378 |
| Aug 12, 2026 | 116.16 | 121.24 | 116.16 | 121.24 | 121.24 | 3.66% | 1,290 |
| Aug 11, 2026 | 118.52 | 120.24 | 116.10 | 116.96 | 116.96 | 2.61% | 1,660 |
| Aug 10, 2026 | 117.08 | 120.80 | 113.98 | 113.98 | 113.98 | 3.81% | 2,808 |
| Aug 7, 2026 | 100.30 | 110.42 | 99.02 | 109.80 | 109.80 | 13.96% | 858 |
| Aug 6, 2026 | 95.31 | 97.76 | 94.46 | 96.35 | 96.35 | -4.47% | 1,102 |
| Aug 5, 2026 | 100.40 | 100.86 | 95.60 | 100.86 | 100.86 | -2.46% | 2,388 |
| Aug 4, 2026 | 100.72 | 103.78 | 100.24 | 103.40 | 103.40 | 7.25% | 1,802 |
| Aug 3, 2026 | 94.31 | 98.01 | 91.23 | 96.41 | 96.41 | 2.27% | 2,252 |
| 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 |