Springer Nature AG & Co. KGaA (ETR:SPG)
Germany
· Delayed Price · Currency is EUR 19.16
-0.74 (-3.72%)
At close: Dec 5, 2025
ETR:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.84 | 19.94 | 19.16 | 19.16 | 19.16 | -3.72% | 43,329 |
| Dec 4, 2025 | 20.35 | 20.35 | 19.60 | 19.90 | 19.90 | -2.45% | 18,110 |
| Dec 3, 2025 | 20.65 | 20.65 | 20.25 | 20.40 | 20.40 | -0.49% | 18,982 |
| Dec 2, 2025 | 21.35 | 21.35 | 20.50 | 20.50 | 20.50 | -3.53% | 27,081 |
| Dec 1, 2025 | 21.35 | 21.35 | 20.85 | 21.25 | 21.25 | -0.47% | 16,823 |
| Nov 28, 2025 | 21.10 | 21.45 | 21.10 | 21.35 | 21.35 | 2.40% | 8,723 |
| Nov 27, 2025 | 20.85 | 21.10 | 20.65 | 20.85 | 20.85 | 0.48% | 4,639 |
| Nov 26, 2025 | 20.65 | 20.75 | 20.50 | 20.75 | 20.75 | 0.48% | 7,178 |
| Nov 25, 2025 | 20.60 | 21.00 | 20.55 | 20.65 | 20.65 | -0.48% | 11,956 |
| Nov 24, 2025 | 20.65 | 20.90 | 20.45 | 20.75 | 20.75 | 1.97% | 18,927 |
| Nov 21, 2025 | 19.90 | 20.35 | 19.78 | 20.35 | 20.35 | 0.74% | 36,124 |
| Nov 20, 2025 | 20.00 | 20.45 | 19.98 | 20.20 | 20.20 | 0.50% | 10,305 |
| Nov 19, 2025 | 19.98 | 20.25 | 19.84 | 20.10 | 20.10 | 0.50% | 30,515 |
| Nov 18, 2025 | 20.60 | 20.80 | 19.74 | 20.00 | 20.00 | -3.85% | 34,868 |
| Nov 17, 2025 | 21.00 | 21.20 | 20.75 | 20.80 | 20.80 | -0.95% | 13,053 |
| Nov 14, 2025 | 20.70 | 21.10 | 20.65 | 21.00 | 21.00 | - | 13,929 |
| Nov 13, 2025 | 21.20 | 21.25 | 20.60 | 21.00 | 21.00 | -0.47% | 27,571 |
| Nov 12, 2025 | 22.00 | 22.10 | 20.30 | 21.10 | 21.10 | -4.09% | 38,325 |
| Nov 11, 2025 | 21.80 | 22.20 | 21.40 | 22.00 | 22.00 | 1.62% | 45,047 |
| Nov 10, 2025 | 21.50 | 21.70 | 21.40 | 21.65 | 21.65 | 0.70% | 20,879 |
| Nov 7, 2025 | 21.55 | 21.70 | 21.25 | 21.50 | 21.50 | 0.70% | 11,028 |
| Nov 6, 2025 | 21.45 | 21.65 | 21.35 | 21.35 | 21.35 | 0.23% | 22,382 |
| Nov 5, 2025 | 21.30 | 21.70 | 21.30 | 21.30 | 21.30 | -1.16% | 19,947 |
| Nov 4, 2025 | 21.50 | 21.60 | 21.40 | 21.55 | 21.55 | -0.46% | 5,179 |
| Nov 3, 2025 | 21.45 | 21.80 | 21.45 | 21.65 | 21.65 | 0.23% | 9,531 |
| Oct 31, 2025 | 21.80 | 22.20 | 21.60 | 21.60 | 21.60 | -1.82% | 29,896 |
| Oct 30, 2025 | 22.45 | 22.45 | 21.80 | 22.00 | 22.00 | -2.65% | 17,976 |
| Oct 29, 2025 | 22.90 | 23.05 | 22.50 | 22.60 | 22.60 | -1.09% | 26,232 |
| Oct 28, 2025 | 22.75 | 22.85 | 22.60 | 22.85 | 22.85 | - | 8,704 |
| Oct 27, 2025 | 22.60 | 23.20 | 22.60 | 22.85 | 22.85 | 0.44% | 9,396 |
| Oct 24, 2025 | 22.90 | 22.90 | 22.70 | 22.75 | 22.75 | -0.22% | 4,062 |
| Oct 23, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | -0.44% | 6,889 |
| Oct 22, 2025 | 23.00 | 23.45 | 22.80 | 22.90 | 22.90 | -0.43% | 25,127 |
| Oct 21, 2025 | 23.60 | 23.70 | 22.75 | 23.00 | 23.00 | -1.50% | 11,900 |
| Oct 20, 2025 | 23.25 | 23.55 | 23.05 | 23.35 | 23.35 | 1.52% | 13,740 |
| Oct 17, 2025 | 22.60 | 23.20 | 22.60 | 23.00 | 23.00 | 1.10% | 25,871 |
| Oct 16, 2025 | 22.85 | 22.85 | 22.75 | 22.75 | 22.75 | 0.22% | 9,828 |
| Oct 15, 2025 | 22.50 | 23.00 | 22.45 | 22.70 | 22.70 | - | 20,999 |
| Oct 14, 2025 | 23.05 | 23.25 | 22.70 | 22.70 | 22.70 | -1.30% | 34,273 |
| Oct 13, 2025 | 23.30 | 23.30 | 22.65 | 23.00 | 23.00 | - | 11,065 |
| Oct 10, 2025 | 23.15 | 23.40 | 23.00 | 23.00 | 23.00 | -0.43% | 23,764 |
| Oct 9, 2025 | 23.00 | 23.35 | 22.80 | 23.10 | 23.10 | 0.65% | 36,875 |
| Oct 8, 2025 | 22.90 | 23.20 | 22.85 | 22.95 | 22.95 | 0.22% | 17,338 |
| Oct 7, 2025 | 22.90 | 23.10 | 22.80 | 22.90 | 22.90 | - | 10,307 |
| Oct 6, 2025 | 22.85 | 23.05 | 22.65 | 22.90 | 22.90 | 0.88% | 8,937 |
| Oct 3, 2025 | 23.10 | 23.15 | 22.40 | 22.70 | 22.70 | -0.66% | 20,741 |
| Oct 2, 2025 | 23.25 | 23.30 | 22.85 | 22.85 | 22.85 | -2.14% | 10,270 |
| Oct 1, 2025 | 23.35 | 23.35 | 23.00 | 23.35 | 23.35 | 0.65% | 18,091 |
| Sep 30, 2025 | 23.30 | 23.30 | 22.90 | 23.20 | 23.20 | 0.43% | 18,138 |
| Sep 29, 2025 | 23.50 | 24.65 | 22.75 | 23.10 | 23.10 | -0.65% | 21,812 |