S&P Global Inc. (BIT:1SPGI)
Italy
· Delayed Price · Currency is EUR 428.40
+1.65 (0.39%)
At close: Dec 5, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | 0.39% | - |
| Dec 4, 2025 | 427.20 | 427.20 | 424.95 | 426.75 | 426.75 | -0.37% | 13 |
| Dec 3, 2025 | 428.35 | 428.35 | 428.35 | 428.35 | 428.35 | 0.86% | - |
| Dec 2, 2025 | 428.95 | 428.95 | 428.95 | 424.70 | 424.70 | -1.34% | 8 |
| Dec 1, 2025 | 429.25 | 429.35 | 429.25 | 430.45 | 430.45 | 0.12% | 44 |
| Nov 28, 2025 | 427.50 | 427.50 | 427.30 | 429.95 | 429.95 | 1.11% | 80 |
| Nov 27, 2025 | 425.25 | 425.25 | 425.25 | 425.25 | 425.25 | -0.80% | - |
| Nov 26, 2025 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | 0.21% | - |
| Nov 25, 2025 | 429.10 | 429.10 | 429.10 | 427.80 | 427.80 | -0.01% | 33 |
| Nov 24, 2025 | 427.85 | 427.85 | 427.85 | 427.85 | 427.85 | 0.11% | - |
| Nov 21, 2025 | 428.65 | 428.65 | 428.60 | 427.40 | 426.57 | 0.20% | 50 |
| Nov 20, 2025 | 425.72 | 425.72 | 425.72 | 426.55 | 425.72 | 0.60% | - |
| Nov 19, 2025 | 439.35 | 439.35 | 424.80 | 424.00 | 423.17 | 0.07% | 2 |
| Nov 18, 2025 | 422.55 | 422.85 | 422.55 | 423.70 | 422.87 | 0.01% | 6 |
| Nov 17, 2025 | 427.70 | 427.70 | 424.15 | 423.65 | 422.82 | -2.32% | 25 |
| Nov 14, 2025 | 432.85 | 432.85 | 432.85 | 433.70 | 432.85 | 0.09% | - |
| Nov 13, 2025 | 427.40 | 427.40 | 427.40 | 433.30 | 432.45 | 0.85% | 1 |
| Nov 12, 2025 | 432.15 | 432.15 | 432.15 | 429.65 | 428.81 | - | 8 |
| Nov 11, 2025 | 427.50 | 427.50 | 427.40 | 429.65 | 428.81 | 1.38% | 13 |
| Nov 10, 2025 | 426.25 | 426.25 | 424.85 | 423.80 | 422.97 | 0.20% | 9 |
| Nov 7, 2025 | 429.00 | 429.00 | 425.75 | 422.95 | 422.12 | -0.88% | 21 |
| Nov 6, 2025 | 434.70 | 434.70 | 429.50 | 426.70 | 425.87 | -1.96% | 16 |
| Nov 5, 2025 | 434.40 | 434.40 | 434.40 | 435.25 | 434.40 | 0.59% | - |
| Nov 4, 2025 | 426.95 | 430.90 | 426.95 | 432.70 | 431.85 | 1.75% | 21 |
| Nov 3, 2025 | 424.42 | 424.42 | 424.42 | 425.25 | 424.42 | -0.02% | - |
| Oct 31, 2025 | 424.52 | 424.52 | 424.52 | 425.35 | 424.52 | 0.40% | - |
| Oct 30, 2025 | 417.40 | 424.70 | 417.40 | 423.65 | 422.82 | 2.84% | 15 |
| Oct 29, 2025 | 411.85 | 411.85 | 411.85 | 411.95 | 411.15 | -3.09% | 10 |
| Oct 28, 2025 | 424.27 | 424.27 | 424.27 | 425.10 | 424.27 | -0.26% | - |
| Oct 27, 2025 | 425.37 | 425.37 | 425.37 | 426.20 | 425.37 | 1.10% | - |
| Oct 24, 2025 | 420.73 | 420.73 | 420.73 | 421.55 | 420.73 | 1.95% | - |
| Oct 23, 2025 | 412.69 | 412.69 | 412.69 | 413.50 | 412.69 | -0.62% | - |
| Oct 22, 2025 | 415.29 | 415.29 | 415.29 | 416.10 | 415.29 | 0.14% | - |
| Oct 21, 2025 | 410.20 | 414.60 | 410.20 | 415.50 | 414.69 | 2.03% | 65 |
| Oct 20, 2025 | 406.46 | 406.46 | 406.46 | 407.25 | 406.45 | 0.48% | - |
| Oct 17, 2025 | 407.50 | 407.50 | 407.50 | 405.30 | 404.51 | -0.86% | 10 |
| Oct 16, 2025 | 413.10 | 418.45 | 413.10 | 408.80 | 408.00 | -2.04% | 9 |
| Oct 15, 2025 | 416.49 | 416.49 | 416.49 | 417.30 | 416.48 | 0.02% | - |
| Oct 14, 2025 | 412.35 | 412.35 | 412.35 | 417.20 | 416.39 | -0.35% | 10 |
| Oct 13, 2025 | 421.10 | 421.10 | 421.10 | 418.65 | 417.83 | -0.91% | 10 |
| Oct 10, 2025 | 424.10 | 424.10 | 424.10 | 422.50 | 421.67 | -0.80% | 29 |
| Oct 9, 2025 | 417.95 | 417.95 | 417.95 | 425.90 | 425.07 | 2.52% | 24 |
| Oct 8, 2025 | 414.64 | 414.64 | 414.64 | 415.45 | 414.64 | 0.96% | - |
| Oct 7, 2025 | 409.35 | 416.10 | 409.35 | 411.50 | 410.70 | 1.16% | 29 |
| Oct 6, 2025 | 406.01 | 406.01 | 406.01 | 406.80 | 406.01 | -0.84% | - |
| Oct 3, 2025 | 409.05 | 409.05 | 409.05 | 410.25 | 409.45 | -0.07% | 1 |
| Oct 2, 2025 | 412.70 | 412.70 | 411.95 | 410.55 | 409.75 | -0.73% | 23 |
| Oct 1, 2025 | 414.25 | 414.25 | 414.25 | 413.55 | 412.74 | -0.22% | 2 |
| Sep 30, 2025 | 436.40 | 436.40 | 414.70 | 414.45 | 413.64 | -1.43% | 5 |
| Sep 29, 2025 | 419.60 | 419.60 | 419.60 | 420.45 | 419.63 | 0.82% | 4 |
| Sep 26, 2025 | 416.24 | 416.24 | 416.24 | 417.05 | 416.24 | 0.65% | - |
| Sep 25, 2025 | 413.54 | 413.54 | 413.54 | 414.35 | 413.54 | -1.10% | - |
| Sep 24, 2025 | 418.13 | 418.13 | 418.13 | 418.95 | 418.13 | -0.21% | - |
| Sep 23, 2025 | 419.03 | 419.03 | 419.03 | 419.85 | 419.03 | -2.45% | - |
| Sep 22, 2025 | 429.56 | 429.56 | 429.56 | 430.40 | 429.56 | -0.10% | - |
| Sep 19, 2025 | 430.01 | 430.01 | 430.01 | 430.85 | 430.01 | -3.75% | - |
| Sep 18, 2025 | 446.78 | 446.78 | 446.78 | 447.65 | 446.78 | -2.42% | - |
| Sep 17, 2025 | 457.85 | 457.85 | 457.85 | 458.75 | 457.85 | 0.48% | - |
| Sep 16, 2025 | 455.66 | 455.66 | 455.66 | 456.55 | 455.66 | -1.71% | - |
| Sep 15, 2025 | 463.50 | 463.50 | 462.70 | 464.50 | 463.59 | -0.19% | 33 |
| Sep 12, 2025 | 464.49 | 464.49 | 464.49 | 465.40 | 464.49 | -0.42% | - |
| Sep 11, 2025 | 466.44 | 466.44 | 466.44 | 467.35 | 466.44 | 1.28% | - |
| Sep 10, 2025 | 460.55 | 460.55 | 460.55 | 461.45 | 460.55 | -0.86% | - |
| Sep 9, 2025 | 464.54 | 464.54 | 464.54 | 465.45 | 464.54 | 1.65% | - |
| Sep 8, 2025 | 457.01 | 457.01 | 457.01 | 457.90 | 457.01 | 0.03% | - |
| Sep 5, 2025 | 456.86 | 456.86 | 456.86 | 457.75 | 456.86 | -1.55% | - |
| Sep 4, 2025 | 464.04 | 464.04 | 464.04 | 464.95 | 464.04 | 0.26% | - |
| Sep 3, 2025 | 482.35 | 482.35 | 482.35 | 463.75 | 462.84 | -0.89% | 3 |
| Sep 2, 2025 | 466.99 | 466.99 | 466.99 | 467.90 | 466.99 | 1.05% | - |
| Sep 1, 2025 | 448.35 | 468.00 | 448.35 | 463.05 | 462.15 | -1.63% | 35 |
| Aug 29, 2025 | 469.78 | 469.78 | 469.78 | 470.70 | 469.78 | -0.61% | - |
| Aug 28, 2025 | 457.40 | 493.00 | 457.40 | 473.60 | 472.67 | -0.79% | 3 |
| Aug 27, 2025 | 495.00 | 495.00 | 495.00 | 477.35 | 476.42 | 0.81% | 2 |
| Aug 26, 2025 | 472.58 | 472.58 | 472.58 | 473.50 | 472.58 | 1.41% | - |
| Aug 25, 2025 | 498.75 | 498.75 | 451.55 | 466.90 | 465.99 | -2.15% | 59 |
| Aug 22, 2025 | 475.40 | 475.40 | 475.40 | 477.15 | 475.40 | -0.01% | - |
| Aug 21, 2025 | 474.15 | 474.15 | 474.15 | 477.20 | 475.45 | 0.41% | 2 |
| Aug 20, 2025 | 477.50 | 477.50 | 477.50 | 475.25 | 473.51 | -0.72% | 40 |
| Aug 19, 2025 | 476.95 | 476.95 | 476.95 | 478.70 | 476.95 | 1.08% | - |
| Aug 18, 2025 | 471.86 | 471.86 | 471.86 | 473.60 | 471.86 | -1.59% | - |
| Aug 14, 2025 | 485.45 | 485.45 | 485.45 | 481.25 | 479.49 | -0.31% | 10 |
| Aug 13, 2025 | 478.25 | 478.25 | 478.25 | 482.75 | 480.98 | 1.09% | 2 |
| Aug 12, 2025 | 479.20 | 479.20 | 479.20 | 477.55 | 475.80 | -0.64% | 5 |
| Aug 11, 2025 | 484.65 | 484.65 | 478.95 | 480.65 | 478.89 | 0.91% | 2 |
| Aug 8, 2025 | 474.55 | 474.55 | 474.55 | 476.30 | 474.55 | -1.21% | - |
| Aug 7, 2025 | 484.30 | 484.30 | 484.30 | 482.15 | 480.38 | -0.03% | 1 |
| Aug 6, 2025 | 486.25 | 486.25 | 486.25 | 482.30 | 480.53 | -0.13% | 10 |
| Aug 5, 2025 | 482.60 | 482.60 | 482.60 | 482.95 | 481.18 | 0.29% | 50 |
| Aug 4, 2025 | 482.00 | 482.00 | 482.00 | 481.55 | 479.78 | 2.53% | 4 |
| Aug 1, 2025 | 467.93 | 467.93 | 467.93 | 469.65 | 467.93 | -2.67% | - |
| Jul 31, 2025 | 482.00 | 482.00 | 482.00 | 482.55 | 480.78 | 3.85% | 50 |
| Jul 30, 2025 | 462.95 | 462.95 | 462.95 | 464.65 | 462.95 | 1.03% | - |
| Jul 29, 2025 | 461.40 | 461.40 | 461.40 | 459.90 | 458.21 | 0.23% | 27 |
| Jul 28, 2025 | 457.17 | 457.17 | 457.17 | 458.85 | 457.17 | 0.93% | - |
| Jul 25, 2025 | 452.93 | 452.93 | 452.93 | 454.60 | 452.93 | 0.45% | - |
| Jul 24, 2025 | 450.89 | 450.89 | 450.89 | 452.55 | 450.89 | 1.45% | - |
| Jul 23, 2025 | 444.47 | 444.47 | 444.47 | 446.10 | 444.46 | 0.86% | - |
| Jul 22, 2025 | 440.68 | 440.68 | 440.68 | 442.30 | 440.68 | -2.11% | - |
| Jul 21, 2025 | 467.20 | 467.20 | 451.40 | 451.85 | 450.19 | 0.60% | 14 |
| Jul 18, 2025 | 447.50 | 447.50 | 447.50 | 449.15 | 447.50 | -1.08% | - |