Springer Nature AG & Co. KGaA (VIE:SPG)
Austria
· Delayed Price · Currency is EUR 23.30
+0.05 (0.22%)
At close: Sep 26, 2025
VIE:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.35 | 23.35 | 23.25 | 23.30 | 23.30 | 0.22% | - |
| Sep 25, 2025 | 23.30 | 23.35 | 23.25 | 23.25 | 23.25 | 0.65% | - |
| Sep 24, 2025 | 23.10 | 23.10 | 22.90 | 23.10 | 23.10 | 1.99% | - |
| Sep 23, 2025 | 22.85 | 23.10 | 22.65 | 22.65 | 22.65 | -0.88% | - |
| Sep 22, 2025 | 22.35 | 22.85 | 22.20 | 22.85 | 22.85 | 2.93% | - |
| Sep 19, 2025 | 21.90 | 22.20 | 21.60 | 22.20 | 22.20 | 1.60% | - |
| Sep 18, 2025 | 21.60 | 21.85 | 21.50 | 21.85 | 21.85 | 0.92% | - |
| Sep 17, 2025 | 22.50 | 22.50 | 21.65 | 21.65 | 21.65 | -3.35% | - |
| Sep 16, 2025 | 22.45 | 22.75 | 22.40 | 22.40 | 22.40 | -0.67% | - |
| Sep 15, 2025 | 23.20 | 23.25 | 22.55 | 22.55 | 22.55 | -3.01% | - |
| Sep 12, 2025 | 23.50 | 23.55 | 23.25 | 23.25 | 23.25 | -1.27% | - |
| Sep 11, 2025 | 23.20 | 23.55 | 23.20 | 23.55 | 23.55 | 2.17% | - |
| Sep 10, 2025 | 23.70 | 23.70 | 23.05 | 23.05 | 23.05 | -1.91% | - |
| Sep 9, 2025 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | - | - |
| Sep 8, 2025 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 0.64% | - |
| Sep 5, 2025 | 23.55 | 23.55 | 23.25 | 23.35 | 23.35 | 0.21% | - |
| Sep 4, 2025 | 23.05 | 23.30 | 23.05 | 23.30 | 23.30 | 1.75% | - |
| Sep 3, 2025 | 22.75 | 23.15 | 22.75 | 22.90 | 22.90 | 0.88% | - |
| Sep 2, 2025 | 22.80 | 22.80 | 22.50 | 22.70 | 22.70 | -0.66% | - |
| Sep 1, 2025 | 22.45 | 22.85 | 22.45 | 22.85 | 22.85 | 2.24% | - |
| Aug 29, 2025 | 22.40 | 22.55 | 22.35 | 22.35 | 22.35 | -1.76% | - |
| Aug 28, 2025 | 22.80 | 22.80 | 22.65 | 22.75 | 22.75 | 1.34% | - |
| Aug 27, 2025 | 22.60 | 22.60 | 22.35 | 22.45 | 22.45 | -0.22% | - |
| Aug 26, 2025 | 22.50 | 22.50 | 22.20 | 22.50 | 22.50 | - | - |
| Aug 25, 2025 | 22.65 | 22.70 | 22.45 | 22.50 | 22.50 | -1.10% | - |
| Aug 22, 2025 | 22.45 | 22.75 | 22.40 | 22.75 | 22.75 | 2.25% | - |
| Aug 21, 2025 | 22.25 | 22.25 | 22.00 | 22.25 | 22.25 | - | - |
| Aug 20, 2025 | 22.20 | 22.25 | 22.20 | 22.25 | 22.25 | -0.22% | - |
| Aug 19, 2025 | 22.45 | 22.45 | 22.15 | 22.30 | 22.30 | - | - |
| Aug 18, 2025 | 22.40 | 22.40 | 22.25 | 22.30 | 22.30 | -1.33% | - |
| Aug 15, 2025 | 22.40 | 22.70 | 22.40 | 22.60 | 22.60 | 4.15% | - |
| Aug 14, 2025 | 21.10 | 21.70 | 21.10 | 21.70 | 21.70 | 4.58% | - |
| Aug 13, 2025 | 20.40 | 21.05 | 20.40 | 20.75 | 20.75 | 4.90% | - |
| Aug 12, 2025 | 19.66 | 19.78 | 19.50 | 19.78 | 19.78 | 1.02% | - |
| Aug 11, 2025 | 19.38 | 19.58 | 19.38 | 19.58 | 19.58 | 0.20% | - |
| Aug 8, 2025 | 19.22 | 19.54 | 19.08 | 19.54 | 19.54 | 2.20% | - |
| Aug 7, 2025 | 19.14 | 19.24 | 19.12 | 19.12 | 19.12 | - | - |
| Aug 6, 2025 | 19.14 | 19.28 | 18.98 | 19.12 | 19.12 | 0.10% | - |
| Aug 5, 2025 | 18.92 | 19.34 | 18.92 | 19.10 | 19.10 | 0.74% | - |
| Aug 4, 2025 | 18.80 | 18.96 | 18.80 | 18.96 | 18.96 | 1.39% | - |
| Aug 1, 2025 | 18.70 | 18.70 | 18.58 | 18.70 | 18.70 | -0.85% | - |
| Jul 31, 2025 | 18.88 | 18.96 | 18.86 | 18.86 | 18.86 | 0.11% | - |
| Jul 30, 2025 | 18.86 | 19.00 | 18.84 | 18.84 | 18.84 | -0.74% | - |
| Jul 29, 2025 | 19.12 | 19.26 | 18.98 | 18.98 | 18.98 | -0.84% | - |
| Jul 28, 2025 | 19.64 | 19.64 | 19.14 | 19.14 | 19.14 | -1.64% | - |
| Jul 25, 2025 | 19.24 | 19.68 | 19.24 | 19.46 | 19.46 | 1.99% | - |
| Jul 24, 2025 | 19.50 | 19.50 | 19.08 | 19.08 | 19.08 | 0.10% | - |
| Jul 23, 2025 | 19.18 | 19.20 | 19.06 | 19.06 | 19.06 | 0.11% | - |
| Jul 22, 2025 | 18.86 | 19.04 | 18.86 | 19.04 | 19.04 | 0.21% | - |
| Jul 21, 2025 | 19.02 | 19.02 | 18.98 | 19.00 | 19.00 | -0.21% | - |