SP Group A/S (FRA:1PU2)
Germany
· Delayed Price · Currency is EUR 43.80
0.00 (0.00%)
Last updated: Nov 28, 2025, 8:00 AM CET
SP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.98% | - |
| Jul 10, 2025 | 41.75 | 42.95 | 41.75 | 42.95 | 42.95 | 3.12% | - |
| Jul 9, 2025 | 41.75 | 41.75 | 41.50 | 41.65 | 41.65 | 0.60% | - |
| Jul 8, 2025 | 41.40 | 42.15 | 41.40 | 41.40 | 41.40 | -0.84% | - |
| Jul 7, 2025 | 40.45 | 43.10 | 40.45 | 41.75 | 41.75 | 3.60% | - |
| Jul 4, 2025 | 40.60 | 40.60 | 40.30 | 40.30 | 40.30 | -0.25% | - |
| Jul 3, 2025 | 39.85 | 40.40 | 39.85 | 40.40 | 40.40 | 2.41% | - |
| Jul 2, 2025 | 39.20 | 39.45 | 39.20 | 39.45 | 39.45 | 0.90% | - |
| Jul 1, 2025 | 40.00 | 40.00 | 39.10 | 39.10 | 39.10 | -1.14% | - |
| Jun 30, 2025 | 39.80 | 39.80 | 39.40 | 39.55 | 39.55 | -0.63% | - |
| Jun 27, 2025 | 39.85 | 40.15 | 39.80 | 39.80 | 39.80 | 0.89% | - |
| Jun 26, 2025 | 39.30 | 39.45 | 39.20 | 39.45 | 39.45 | 0.38% | - |
| Jun 25, 2025 | 39.50 | 39.60 | 39.30 | 39.30 | 39.30 | 0.38% | - |
| Jun 24, 2025 | 38.50 | 39.15 | 38.40 | 39.15 | 39.15 | 3.03% | - |
| Jun 23, 2025 | 38.40 | 38.40 | 37.95 | 38.00 | 38.00 | -1.55% | - |
| Jun 20, 2025 | 38.15 | 38.60 | 38.15 | 38.60 | 38.60 | 1.18% | - |
| Jun 19, 2025 | 38.20 | 38.65 | 38.10 | 38.15 | 38.15 | -0.26% | - |
| Jun 18, 2025 | 39.30 | 39.30 | 38.25 | 38.25 | 38.25 | -2.55% | - |
| Jun 17, 2025 | 39.15 | 39.25 | 38.95 | 39.25 | 39.25 | 1.16% | - |
| Jun 16, 2025 | 38.90 | 38.90 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Jun 13, 2025 | 39.40 | 39.40 | 38.85 | 39.00 | 39.00 | -0.38% | - |
| Jun 12, 2025 | 39.15 | 39.15 | 38.65 | 39.15 | 39.15 | -0.51% | - |
| Jun 11, 2025 | 39.35 | 39.35 | 39.15 | 39.35 | 39.35 | -0.63% | - |
| Jun 10, 2025 | 39.10 | 39.60 | 39.10 | 39.60 | 39.60 | 1.28% | - |
| Jun 9, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.26% | - |
| Jun 6, 2025 | 39.10 | 39.20 | 39.10 | 39.20 | 39.20 | 0.26% | - |
| Jun 5, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.16% | - |
| Jun 4, 2025 | 38.40 | 38.65 | 38.40 | 38.65 | 38.65 | 1.18% | - |
| Jun 3, 2025 | 39.05 | 39.10 | 38.20 | 38.20 | 38.20 | -3.41% | - |
| Jun 2, 2025 | 39.05 | 39.55 | 38.85 | 39.55 | 39.55 | 1.28% | - |
| May 30, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - | - |
| May 29, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -1.14% | - |
| May 28, 2025 | 39.85 | 40.20 | 39.50 | 39.50 | 39.50 | -0.75% | - |
| May 27, 2025 | 40.10 | 40.20 | 39.80 | 39.80 | 39.80 | -0.75% | - |
| May 26, 2025 | 39.10 | 40.30 | 39.10 | 40.10 | 40.10 | 3.22% | - |
| May 23, 2025 | 38.70 | 39.60 | 38.70 | 38.85 | 38.85 | 0.65% | - |
| May 22, 2025 | 37.50 | 38.60 | 37.50 | 38.60 | 38.60 | 3.21% | - |
| May 21, 2025 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| May 20, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.19% | - |
| May 19, 2025 | 37.35 | 38.40 | 37.35 | 37.95 | 37.95 | 2.02% | - |
| May 16, 2025 | 37.55 | 37.65 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| May 15, 2025 | 36.75 | 37.80 | 36.55 | 37.80 | 37.80 | 2.72% | - |
| May 14, 2025 | 35.75 | 36.80 | 35.75 | 36.80 | 36.80 | 2.22% | - |
| May 13, 2025 | 35.60 | 36.00 | 35.45 | 36.00 | 36.00 | 0.84% | - |
| May 12, 2025 | 34.90 | 35.70 | 34.90 | 35.70 | 35.70 | 1.56% | - |
| May 9, 2025 | 35.20 | 35.25 | 35.15 | 35.15 | 35.15 | 0.57% | - |
| May 8, 2025 | 34.85 | 35.35 | 34.85 | 34.95 | 34.95 | 0.87% | - |
| May 7, 2025 | 34.55 | 34.65 | 34.30 | 34.65 | 34.65 | - | - |
| May 6, 2025 | 34.65 | 34.65 | 34.30 | 34.65 | 34.65 | 1.32% | - |
| May 5, 2025 | 34.35 | 34.45 | 34.00 | 34.20 | 34.20 | -0.87% | - |
| May 2, 2025 | 33.85 | 34.50 | 33.85 | 34.50 | 34.50 | 2.07% | - |
| Apr 30, 2025 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | 1.20% | - |
| Apr 29, 2025 | 33.75 | 33.75 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Apr 28, 2025 | 33.35 | 33.60 | 33.35 | 33.60 | 33.60 | 1.97% | - |
| Apr 25, 2025 | 33.60 | 33.60 | 32.95 | 32.95 | 32.95 | -0.60% | - |
| Apr 24, 2025 | 32.70 | 33.15 | 32.40 | 33.15 | 32.61 | 1.22% | - |
| Apr 23, 2025 | 32.25 | 32.75 | 32.25 | 32.75 | 32.22 | 1.87% | - |
| Apr 22, 2025 | 33.80 | 33.80 | 32.15 | 32.15 | 31.63 | -4.88% | - |
| Apr 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.25 | 1.05% | - |
| Apr 16, 2025 | 33.95 | 33.95 | 33.35 | 33.45 | 32.91 | -1.47% | - |
| Apr 15, 2025 | 33.10 | 33.95 | 33.10 | 33.95 | 33.40 | 3.66% | - |
| Apr 14, 2025 | 31.95 | 32.75 | 31.95 | 32.75 | 32.22 | 4.63% | - |
| Apr 11, 2025 | 32.00 | 32.00 | 31.30 | 31.30 | 30.79 | -2.95% | - |
| Apr 10, 2025 | 30.30 | 32.50 | 30.30 | 32.25 | 31.73 | 7.14% | - |
| Apr 9, 2025 | 32.00 | 32.00 | 30.10 | 30.10 | 29.61 | -6.52% | - |
| Apr 8, 2025 | 31.25 | 32.20 | 31.25 | 32.20 | 31.68 | 4.04% | - |
| Apr 7, 2025 | 32.15 | 32.15 | 29.70 | 30.95 | 30.45 | -5.35% | - |
| Apr 4, 2025 | 34.40 | 34.40 | 32.70 | 32.70 | 32.17 | -4.39% | - |
| Apr 3, 2025 | 34.65 | 34.65 | 33.70 | 34.20 | 33.65 | 0.74% | - |
| Apr 2, 2025 | 36.80 | 36.80 | 33.95 | 33.95 | 33.40 | -4.90% | - |
| Apr 1, 2025 | 36.80 | 36.80 | 35.70 | 35.70 | 35.12 | -3.51% | - |
| Mar 31, 2025 | 39.40 | 39.40 | 36.95 | 37.00 | 36.40 | -7.73% | - |
| Mar 28, 2025 | 40.60 | 40.60 | 40.10 | 40.10 | 39.45 | -1.84% | - |
| Mar 27, 2025 | 40.85 | 41.00 | 40.80 | 40.85 | 40.19 | 0.74% | - |
| Mar 26, 2025 | 41.55 | 41.55 | 40.55 | 40.55 | 39.89 | -2.52% | - |
| Mar 25, 2025 | 39.50 | 41.60 | 39.50 | 41.60 | 40.93 | 4.13% | - |
| Mar 24, 2025 | 39.90 | 39.95 | 39.55 | 39.95 | 39.30 | 1.40% | 20 |
| Mar 21, 2025 | 40.30 | 40.30 | 39.40 | 39.40 | 38.76 | -2.72% | - |
| Mar 20, 2025 | 41.90 | 41.90 | 40.50 | 40.50 | 39.85 | -2.64% | - |
| Mar 19, 2025 | 41.05 | 41.60 | 41.05 | 41.60 | 40.93 | 0.97% | - |
| Mar 18, 2025 | 42.20 | 42.20 | 41.20 | 41.20 | 40.53 | -2.14% | - |
| Mar 17, 2025 | 41.70 | 42.10 | 41.70 | 42.10 | 41.42 | 2.06% | - |
| Mar 14, 2025 | 40.60 | 41.25 | 40.60 | 41.25 | 40.58 | 1.23% | - |
| Mar 13, 2025 | 40.75 | 40.75 | 40.55 | 40.75 | 40.09 | -0.97% | - |
| Mar 12, 2025 | 41.00 | 41.45 | 41.00 | 41.15 | 40.48 | 1.11% | - |
| Mar 11, 2025 | 40.25 | 40.70 | 40.25 | 40.70 | 40.04 | -0.49% | - |
| Mar 10, 2025 | 41.65 | 41.65 | 40.55 | 40.90 | 40.24 | -1.68% | - |
| Mar 7, 2025 | 42.35 | 42.35 | 41.60 | 41.60 | 40.93 | -1.77% | - |
| Mar 6, 2025 | 40.80 | 42.35 | 40.80 | 42.35 | 41.67 | 4.05% | - |
| Mar 5, 2025 | 39.10 | 40.70 | 39.10 | 40.70 | 40.04 | 3.69% | - |
| Mar 4, 2025 | 40.90 | 40.90 | 39.25 | 39.25 | 38.62 | -3.68% | - |
| Mar 3, 2025 | 39.85 | 40.75 | 39.85 | 40.75 | 40.09 | 1.75% | - |
| Feb 28, 2025 | 39.50 | 40.05 | 39.10 | 40.05 | 39.40 | -0.62% | - |
| Feb 27, 2025 | 41.10 | 41.10 | 40.30 | 40.30 | 39.65 | -1.47% | - |
| Feb 26, 2025 | 40.20 | 40.90 | 40.20 | 40.90 | 40.24 | 0.62% | - |
| Feb 25, 2025 | 40.75 | 40.75 | 40.25 | 40.65 | 39.99 | - | - |
| Feb 24, 2025 | 40.55 | 40.65 | 40.10 | 40.65 | 39.99 | -0.12% | - |
| Feb 21, 2025 | 40.75 | 40.75 | 40.70 | 40.70 | 40.04 | 0.74% | - |
| Feb 20, 2025 | 40.90 | 40.90 | 40.40 | 40.40 | 39.75 | -1.34% | - |
| Feb 19, 2025 | 40.05 | 41.00 | 40.05 | 40.95 | 40.29 | 2.38% | - |