Springer Nature AG & Co. KGaA (VIE:SPG)
Austria · Delayed Price · Currency is EUR 20.55
-0.05 (-0.24%)
At close: Oct 8, 2026
VIE:SPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 20.35 | 20.70 | 20.35 | 20.55 | 20.55 | -0.24% | 359 |
| Oct 7, 2026 | 20.55 | 20.70 | 20.55 | 20.60 | 20.60 | 0.24% | - |
| Oct 6, 2026 | 20.45 | 21.05 | 20.45 | 20.55 | 20.55 | 1.48% | 514 |
| Oct 5, 2026 | 19.90 | 20.65 | 19.90 | 20.25 | 20.25 | 1.00% | 804 |
| Oct 2, 2026 | 20.10 | 20.10 | 19.96 | 20.05 | 20.05 | -1.23% | - |
| Oct 1, 2026 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 1.00% | - |
| Sep 30, 2026 | 20.20 | 20.20 | 19.74 | 20.10 | 20.10 | -0.99% | - |
| Sep 29, 2026 | 20.10 | 20.40 | 20.10 | 20.30 | 20.30 | - | - |
| Sep 28, 2026 | 20.65 | 20.65 | 20.30 | 20.30 | 20.30 | -2.17% | - |
| Sep 25, 2026 | 20.60 | 20.90 | 20.60 | 20.75 | 20.75 | 0.48% | 1,131 |
| Sep 24, 2026 | 20.35 | 20.65 | 20.20 | 20.65 | 20.65 | 2.99% | 519 |
| Sep 23, 2026 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | -0.25% | - |
| Sep 22, 2026 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 2.13% | 171 |
| Sep 21, 2026 | 19.62 | 19.70 | 19.62 | 19.68 | 19.68 | 1.13% | - |
| Sep 18, 2026 | 19.70 | 19.70 | 19.46 | 19.46 | 19.46 | -2.21% | - |
| Sep 17, 2026 | 19.92 | 19.94 | 19.90 | 19.90 | 19.90 | 0.10% | - |
| Sep 16, 2026 | 20.00 | 20.00 | 19.88 | 19.88 | 19.88 | -0.50% | - |
| Sep 15, 2026 | 19.84 | 19.98 | 19.74 | 19.98 | 19.98 | -1.33% | 859 |
| Sep 14, 2026 | 20.10 | 20.25 | 20.10 | 20.25 | 20.25 | 1.35% | 1,033 |
| Sep 11, 2026 | 19.82 | 20.00 | 19.82 | 19.98 | 19.98 | 1.52% | - |
| Sep 10, 2026 | 19.80 | 19.88 | 19.68 | 19.68 | 19.68 | -1.40% | - |
| Sep 9, 2026 | 20.00 | 20.00 | 19.96 | 19.96 | 19.96 | 0.91% | - |
| Sep 8, 2026 | 20.20 | 20.20 | 19.78 | 19.78 | 19.78 | -1.35% | - |
| Sep 7, 2026 | 19.54 | 20.45 | 19.54 | 20.05 | 20.05 | 0.96% | 171 |
| Sep 4, 2026 | 19.96 | 19.96 | 19.84 | 19.86 | 19.86 | - | - |
| Sep 3, 2026 | 19.58 | 19.86 | 19.58 | 19.86 | 19.86 | 1.95% | - |
| Sep 2, 2026 | 19.44 | 19.54 | 19.36 | 19.48 | 19.48 | -1.22% | - |
| Sep 1, 2026 | 19.60 | 19.84 | 19.60 | 19.72 | 19.72 | - | 346 |
| Aug 31, 2026 | 19.72 | 19.72 | 19.68 | 19.72 | 19.72 | -0.60% | - |
| Aug 28, 2026 | 20.20 | 20.20 | 19.68 | 19.84 | 19.84 | 1.54% | 171 |
| Aug 27, 2026 | 19.70 | 19.78 | 19.38 | 19.54 | 19.54 | -2.30% | 856 |
| Aug 26, 2026 | 20.40 | 20.40 | 19.86 | 20.00 | 20.00 | -0.99% | - |
| Aug 25, 2026 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -0.74% | - |
| Aug 24, 2026 | 20.50 | 20.55 | 20.35 | 20.35 | 20.35 | 0.49% | 758 |
| Aug 21, 2026 | 20.25 | 20.30 | 20.10 | 20.25 | 20.25 | 0.25% | - |
| Aug 20, 2026 | 20.20 | 20.20 | 20.05 | 20.20 | 20.20 | 1.71% | - |
| Aug 19, 2026 | 20.05 | 20.05 | 19.80 | 19.86 | 19.86 | -0.95% | - |
| Aug 18, 2026 | 19.56 | 20.05 | 19.56 | 20.05 | 20.05 | 0.96% | - |
| Aug 17, 2026 | 20.05 | 20.05 | 19.86 | 19.86 | 19.86 | -3.12% | - |
| Aug 14, 2026 | 20.55 | 20.55 | 20.40 | 20.50 | 20.50 | 2.24% | - |
| Aug 13, 2026 | 20.55 | 20.60 | 20.05 | 20.05 | 20.05 | -0.99% | - |
| Aug 12, 2026 | 20.15 | 20.25 | 20.05 | 20.25 | 20.25 | -0.25% | - |
| Aug 11, 2026 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | - |
| Aug 10, 2026 | 20.40 | 20.40 | 20.10 | 20.40 | 20.40 | 1.49% | - |
| Aug 7, 2026 | 20.20 | 20.20 | 19.92 | 20.10 | 20.10 | 2.13% | - |
| Aug 6, 2026 | 19.32 | 19.68 | 19.28 | 19.68 | 19.68 | 1.86% | 1,532 |
| Aug 5, 2026 | 19.40 | 19.42 | 19.32 | 19.32 | 19.32 | 4.32% | - |
| Aug 4, 2026 | 18.56 | 18.56 | 18.44 | 18.52 | 18.52 | -0.86% | - |
| Aug 3, 2026 | 18.72 | 18.84 | 18.68 | 18.68 | 18.68 | 0.11% | - |
| Jul 31, 2026 | 18.66 | 18.68 | 18.60 | 18.66 | 18.66 | -1.27% | - |