Springer Nature AG & Co. KGaA (ETR:SPG)
Germany
· Delayed Price · Currency is EUR 15.44
+0.14 (0.92%)
At close: Mar 5, 2026
ETR:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.16 | 15.68 | 15.16 | 15.46 | 15.46 | 0.13% | 55,191 |
| Mar 5, 2026 | 15.30 | 15.50 | 15.24 | 15.44 | 15.44 | 0.92% | 104,051 |
| Mar 4, 2026 | 15.08 | 15.50 | 15.08 | 15.30 | 15.30 | 0.92% | 102,849 |
| Mar 3, 2026 | 15.22 | 15.40 | 15.12 | 15.16 | 15.16 | -1.81% | 29,563 |
| Mar 2, 2026 | 15.64 | 15.78 | 15.38 | 15.44 | 15.44 | -2.65% | 80,766 |
| Feb 27, 2026 | 15.94 | 16.08 | 15.86 | 15.86 | 15.86 | - | 65,644 |
| Feb 26, 2026 | 15.42 | 15.96 | 15.30 | 15.86 | 15.86 | 2.99% | 46,728 |
| Feb 25, 2026 | 15.36 | 15.52 | 15.36 | 15.40 | 15.40 | 0.13% | 37,862 |
| Feb 24, 2026 | 15.42 | 15.62 | 15.28 | 15.38 | 15.38 | -0.13% | 32,011 |
| Feb 23, 2026 | 15.40 | 15.58 | 15.22 | 15.40 | 15.40 | 0.39% | 48,663 |
| Feb 20, 2026 | 15.50 | 15.60 | 15.34 | 15.34 | 15.34 | -1.03% | 43,023 |
| Feb 19, 2026 | 15.44 | 15.52 | 15.26 | 15.50 | 15.50 | 0.52% | 32,912 |
| Feb 18, 2026 | 15.82 | 15.82 | 15.42 | 15.42 | 15.42 | -1.15% | 109,417 |
| Feb 17, 2026 | 15.70 | 15.80 | 15.58 | 15.60 | 15.60 | -0.38% | 18,804 |
| Feb 16, 2026 | 15.88 | 16.02 | 15.64 | 15.66 | 15.66 | -1.51% | 23,198 |
| Feb 13, 2026 | 15.86 | 16.00 | 15.80 | 15.90 | 15.90 | 0.38% | 17,026 |
| Feb 12, 2026 | 16.42 | 16.42 | 15.84 | 15.84 | 15.84 | -3.18% | 36,842 |
| Feb 11, 2026 | 17.02 | 17.04 | 16.34 | 16.36 | 16.36 | -3.31% | 42,706 |
| Feb 10, 2026 | 16.70 | 16.94 | 16.70 | 16.92 | 16.92 | 2.05% | 15,234 |
| Feb 9, 2026 | 16.64 | 16.78 | 16.46 | 16.58 | 16.58 | 0.36% | 53,088 |
| Feb 6, 2026 | 16.56 | 16.64 | 16.34 | 16.52 | 16.52 | -0.72% | 21,308 |
| Feb 5, 2026 | 16.32 | 16.66 | 16.26 | 16.64 | 16.64 | 2.09% | 45,355 |
| Feb 4, 2026 | 16.92 | 16.92 | 16.18 | 16.30 | 16.30 | -3.09% | 74,851 |
| Feb 3, 2026 | 17.82 | 17.82 | 16.68 | 16.82 | 16.82 | -5.51% | 56,266 |
| Feb 2, 2026 | 17.68 | 17.84 | 17.50 | 17.80 | 17.80 | 1.14% | 73,990 |
| Jan 30, 2026 | 17.28 | 17.90 | 17.28 | 17.60 | 17.60 | 1.03% | 58,460 |
| Jan 29, 2026 | 17.64 | 17.64 | 17.26 | 17.42 | 17.42 | -0.46% | 27,639 |
| Jan 28, 2026 | 17.98 | 17.98 | 17.42 | 17.50 | 17.50 | -2.23% | 40,356 |
| Jan 27, 2026 | 17.98 | 18.10 | 17.70 | 17.90 | 17.90 | -1.00% | 25,169 |
| Jan 26, 2026 | 18.26 | 18.26 | 17.82 | 18.08 | 18.08 | -0.22% | 20,105 |
| Jan 23, 2026 | 18.04 | 18.16 | 17.92 | 18.12 | 18.12 | 0.67% | 20,441 |
| Jan 22, 2026 | 17.82 | 18.14 | 17.64 | 18.00 | 18.00 | 2.51% | 28,581 |
| Jan 21, 2026 | 18.22 | 18.22 | 17.48 | 17.56 | 17.56 | -2.12% | 39,100 |
| Jan 20, 2026 | 17.86 | 18.02 | 17.60 | 17.94 | 17.94 | -0.33% | 19,553 |
| Jan 19, 2026 | 18.22 | 18.26 | 17.90 | 18.00 | 18.00 | -1.21% | 14,183 |
| Jan 16, 2026 | 18.74 | 18.74 | 18.02 | 18.22 | 18.22 | -2.04% | 22,066 |
| Jan 15, 2026 | 18.38 | 18.60 | 18.04 | 18.60 | 18.60 | 2.09% | 45,849 |
| Jan 14, 2026 | 18.14 | 18.38 | 17.88 | 18.22 | 18.22 | 0.89% | 50,718 |
| Jan 13, 2026 | 18.16 | 18.50 | 18.06 | 18.06 | 18.06 | -0.88% | 22,240 |
| Jan 12, 2026 | 18.58 | 18.58 | 18.12 | 18.22 | 18.22 | -1.41% | 23,010 |
| Jan 9, 2026 | 17.76 | 18.48 | 17.76 | 18.48 | 18.48 | 4.88% | 33,175 |
| Jan 8, 2026 | 18.58 | 18.58 | 17.62 | 17.62 | 17.62 | -3.29% | 92,085 |
| Jan 7, 2026 | 18.88 | 18.88 | 18.14 | 18.22 | 18.22 | -3.09% | 34,798 |
| Jan 6, 2026 | 19.86 | 20.05 | 18.80 | 18.80 | 18.80 | -6.00% | 22,416 |
| Jan 5, 2026 | 19.70 | 20.10 | 19.70 | 20.00 | 20.00 | 1.01% | 29,493 |
| Jan 2, 2026 | 19.14 | 20.05 | 19.14 | 19.80 | 19.80 | 3.56% | 47,075 |
| Dec 30, 2025 | 18.74 | 19.24 | 18.56 | 19.12 | 19.12 | 2.14% | 27,268 |
| Dec 29, 2025 | 19.50 | 19.50 | 18.20 | 18.72 | 18.72 | -0.85% | 27,798 |
| Dec 23, 2025 | 18.18 | 19.22 | 18.18 | 18.88 | 18.88 | 3.06% | 36,054 |
| Dec 22, 2025 | 18.02 | 18.50 | 18.02 | 18.32 | 18.32 | 2.00% | 29,715 |
| Dec 19, 2025 | 18.32 | 18.32 | 17.84 | 17.96 | 17.96 | -1.97% | 293,323 |
| Dec 18, 2025 | 18.20 | 18.52 | 17.98 | 18.32 | 18.32 | -0.11% | 26,245 |
| Dec 17, 2025 | 18.12 | 18.66 | 18.02 | 18.34 | 18.34 | 1.33% | 25,596 |
| Dec 16, 2025 | 18.36 | 18.36 | 18.00 | 18.10 | 18.10 | -1.09% | 17,536 |
| Dec 15, 2025 | 18.70 | 18.72 | 18.12 | 18.30 | 18.30 | -1.08% | 33,876 |
| Dec 12, 2025 | 18.86 | 18.94 | 18.50 | 18.50 | 18.50 | -2.43% | 30,416 |
| Dec 11, 2025 | 18.66 | 19.00 | 18.40 | 18.96 | 18.96 | 1.61% | 20,690 |
| Dec 10, 2025 | 18.92 | 18.92 | 18.38 | 18.66 | 18.66 | -0.96% | 18,968 |
| Dec 9, 2025 | 19.24 | 19.46 | 18.84 | 18.84 | 18.84 | -1.26% | 13,609 |
| Dec 8, 2025 | 19.22 | 19.38 | 18.74 | 19.08 | 19.08 | -0.42% | 35,657 |
| 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 |