Spirax Group plc (FRA:1LNB)
Germany
· Delayed Price · Currency is EUR 78.00
+0.50 (0.65%)
At close: Dec 5, 2025
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Dec 4, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Dec 3, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Dec 2, 2025 | 74.50 | 77.00 | 74.50 | 75.00 | 75.00 | - | 430 |
| Dec 1, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | -0.66% | - |
| Nov 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Nov 26, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Nov 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Nov 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Nov 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Nov 20, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Nov 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Nov 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.14% | - |
| Nov 14, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Nov 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Nov 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Nov 10, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Nov 7, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Nov 6, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Nov 5, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -4.85% | - |
| Nov 4, 2025 | 79.50 | 82.50 | 79.50 | 82.50 | 82.50 | 3.77% | 40 |
| Nov 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Oct 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Oct 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Oct 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Oct 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Oct 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Oct 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| Oct 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Oct 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Oct 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Oct 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.58% | - |
| Oct 15, 2025 | 75.00 | 77.50 | 75.00 | 77.50 | 76.94 | -1.27% | 180 |
| Oct 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.93 | -1.26% | - |
| Oct 13, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.92 | - | - |
| Oct 10, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.92 | - | - |
| Oct 9, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.92 | -1.24% | - |
| Oct 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.92 | -2.42% | - |
| Oct 7, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.90 | 0.61% | - |
| Oct 6, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.40 | 0.61% | - |
| Oct 3, 2025 | 80.00 | 81.50 | 80.00 | 81.50 | 80.91 | 3.82% | 78 |
| Oct 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.93 | -0.63% | - |
| Oct 1, 2025 | 76.50 | 79.00 | 76.50 | 79.00 | 78.43 | 3.95% | 500 |
| Sep 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.45 | -0.65% | - |
| Sep 29, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.94 | -1.29% | - |
| Sep 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.94 | -1.90% | - |
| Sep 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.43 | -0.63% | - |
| Sep 24, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.92 | 0.63% | - |
| Sep 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.43 | - | - |
| Sep 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.43 | -1.25% | - |
| Sep 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.42 | 1.91% | - |
| Sep 18, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.93 | 1.29% | - |
| Sep 17, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.94 | -1.90% | - |
| Sep 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.43 | -4.82% | - |
| Sep 15, 2025 | 79.00 | 83.00 | 79.00 | 83.00 | 82.40 | 3.75% | 90 |
| Sep 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.42 | -0.62% | - |
| Sep 11, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.92 | - | - |
| Sep 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.92 | -1.23% | - |
| Sep 9, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 80.91 | - | - |
| Sep 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 80.91 | 1.88% | - |
| Sep 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.42 | -0.62% | - |
| Sep 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.92 | 1.90% | - |
| Sep 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.43 | -3.66% | - |
| Sep 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.40 | -0.61% | - |
| Sep 1, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.90 | - | - |
| Aug 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.90 | 0.61% | - |
| Aug 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.40 | -0.61% | - |
| Aug 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.90 | -1.20% | - |
| Aug 26, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.89 | 0.60% | - |
| Aug 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.40 | 0.61% | - |
| Aug 22, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.90 | 0.61% | - |
| Aug 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.40 | -0.61% | - |
| Aug 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.90 | 1.85% | - |
| Aug 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.41 | 0.62% | - |
| Aug 18, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.92 | - | - |
| Aug 15, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.92 | -3.01% | - |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.40 | 5.06% | 22 |
| Aug 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.43 | 14.49% | - |
| Aug 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.50 | -0.72% | - |
| Aug 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.00 | -0.71% | - |
| Aug 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.49 | 2.94% | - |
| Aug 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.51 | -2.16% | - |
| Aug 6, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.00 | 0.72% | - |
| Aug 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.50 | -2.13% | - |
| Aug 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.99 | -2.08% | - |
| Aug 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - | - |
| Jul 31, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | 2.13% | - |
| Jul 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.99 | -3.42% | - |
| Jul 29, 2025 | 70.00 | 73.00 | 70.00 | 73.00 | 72.47 | 5.04% | 16 |
| Jul 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.00 | -1.42% | - |
| Jul 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.99 | 0.71% | - |
| Jul 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.49 | 0.72% | - |
| Jul 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.00 | -2.11% | - |
| Jul 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.48 | -4.05% | 400 |
| Jul 21, 2025 | 70.50 | 74.00 | 70.50 | 74.00 | 73.46 | 1.37% | 39 |