Springer Nature AG & Co. KGaA (VIE:SPG)
Austria · Delayed Price · Currency is EUR 19.84
-0.66 (-3.22%)
Last updated: Dec 4, 2025, 1:00 PM CET
VIE:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.20 | 20.20 | 19.84 | 19.92 | 19.92 | -2.83% | - |
| Dec 3, 2025 | 20.60 | 20.60 | 20.35 | 20.50 | 20.50 | -2.15% | - |
| Dec 2, 2025 | 21.30 | 21.30 | 20.65 | 20.95 | 20.95 | - | - |
| Dec 1, 2025 | 21.05 | 21.20 | 20.95 | 20.95 | 20.95 | -1.87% | - |
| Nov 28, 2025 | 21.05 | 21.35 | 21.05 | 21.35 | 21.35 | 2.15% | - |
| Nov 27, 2025 | 20.65 | 20.90 | 20.65 | 20.90 | 20.90 | 1.21% | - |
| Nov 26, 2025 | 20.70 | 20.90 | 20.65 | 20.65 | 20.65 | - | - |
| Nov 25, 2025 | 20.85 | 20.85 | 20.65 | 20.65 | 20.65 | - | - |
| Nov 24, 2025 | 20.60 | 20.65 | 20.60 | 20.65 | 20.65 | 2.48% | - |
| Nov 21, 2025 | 20.10 | 20.25 | 20.10 | 20.15 | 20.15 | -0.74% | - |
| Nov 20, 2025 | 20.15 | 20.30 | 20.15 | 20.30 | 20.30 | 1.25% | - |
| Nov 19, 2025 | 20.05 | 20.15 | 20.05 | 20.05 | 20.05 | 0.75% | - |
| Nov 18, 2025 | 20.60 | 20.65 | 19.90 | 19.90 | 19.90 | -4.33% | - |
| Nov 17, 2025 | 20.95 | 21.05 | 20.80 | 20.80 | 20.80 | -0.72% | - |
| Nov 14, 2025 | 20.65 | 20.95 | 20.65 | 20.95 | 20.95 | -0.71% | - |
| Nov 13, 2025 | 21.10 | 21.20 | 20.75 | 21.10 | 21.10 | -0.94% | - |
| Nov 12, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -3.18% | - |
| Nov 11, 2025 | 21.65 | 22.15 | 21.65 | 22.00 | 22.00 | 2.09% | - |
| Nov 10, 2025 | 21.60 | 21.65 | 21.55 | 21.55 | 21.55 | -0.46% | - |
| Nov 7, 2025 | 21.60 | 21.65 | 21.40 | 21.65 | 21.65 | 0.93% | - |
| Nov 6, 2025 | 21.35 | 21.50 | 21.35 | 21.45 | 21.45 | 0.47% | - |
| Nov 5, 2025 | 21.45 | 21.60 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Nov 4, 2025 | 21.45 | 21.50 | 21.40 | 21.40 | 21.40 | -1.15% | - |
| Nov 3, 2025 | 21.80 | 21.80 | 21.65 | 21.65 | 21.65 | -0.92% | - |
| Oct 31, 2025 | 21.85 | 22.00 | 21.85 | 21.85 | 21.85 | -0.91% | - |
| Oct 30, 2025 | 22.10 | 22.15 | 22.05 | 22.05 | 22.05 | -2.22% | - |
| Oct 29, 2025 | 23.05 | 23.05 | 22.55 | 22.55 | 22.55 | -0.88% | - |
| Oct 28, 2025 | 22.90 | 22.90 | 22.70 | 22.75 | 22.75 | -0.87% | - |
| Oct 27, 2025 | 23.05 | 23.05 | 22.95 | 22.95 | 22.95 | 1.10% | - |
| Oct 24, 2025 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | -0.66% | - |
| Oct 23, 2025 | 22.85 | 22.85 | 22.70 | 22.85 | 22.85 | -0.44% | - |
| Oct 22, 2025 | 23.00 | 23.15 | 22.95 | 22.95 | 22.95 | -0.43% | - |
| Oct 21, 2025 | 23.50 | 23.50 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Oct 20, 2025 | 23.15 | 23.30 | 23.15 | 23.15 | 23.15 | 0.87% | - |
| Oct 17, 2025 | 22.75 | 22.95 | 22.75 | 22.95 | 22.95 | 0.88% | - |
| Oct 16, 2025 | 22.75 | 22.80 | 22.75 | 22.75 | 22.75 | -0.44% | - |
| Oct 15, 2025 | 22.50 | 22.85 | 22.50 | 22.85 | 22.85 | -0.44% | - |
| Oct 14, 2025 | 23.20 | 23.20 | 22.95 | 22.95 | 22.95 | 0.22% | - |
| Oct 13, 2025 | 23.00 | 23.00 | 22.60 | 22.90 | 22.90 | -1.08% | - |
| Oct 10, 2025 | 23.25 | 23.45 | 23.15 | 23.15 | 23.15 | 0.43% | - |
| Oct 9, 2025 | 23.25 | 23.25 | 23.00 | 23.05 | 23.05 | 0.22% | - |
| Oct 8, 2025 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | 0.22% | - |
| Oct 7, 2025 | 22.70 | 23.05 | 22.70 | 22.95 | 22.95 | 0.44% | - |
| Oct 6, 2025 | 22.75 | 23.05 | 22.75 | 22.85 | 22.85 | 0.22% | - |
| Oct 3, 2025 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | -0.65% | - |
| Oct 2, 2025 | 23.25 | 23.25 | 22.95 | 22.95 | 22.95 | -1.08% | - |
| Oct 1, 2025 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | 0.65% | - |
| Sep 30, 2025 | 23.05 | 23.25 | 23.05 | 23.05 | 23.05 | -1.07% | - |
| Sep 29, 2025 | 22.95 | 23.30 | 22.95 | 23.30 | 23.30 | - | - |
| Sep 26, 2025 | 23.35 | 23.35 | 23.25 | 23.30 | 23.30 | 0.22% | - |