Spero Therapeutics, Inc. (FRA:2HA)
Germany
· Delayed Price · Currency is EUR 1.878
+0.048 (2.62%)
At close: Dec 4, 2025
Spero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.17% | - |
| Dec 4, 2025 | 1.81 | 1.98 | 1.81 | 1.88 | 1.88 | 2.62% | 550 |
| Dec 3, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | -5.18% | - |
| Dec 2, 2025 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | -2.53% | - |
| Dec 1, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 0.10% | - |
| Nov 28, 2025 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 5.89% | - |
| Nov 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.51% | - |
| Nov 26, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | -1.93% | - |
| Nov 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.70% | - |
| Nov 24, 2025 | 1.86 | 1.99 | 1.86 | 1.99 | 1.99 | 5.74% | - |
| Nov 21, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | -5.53% | - |
| Nov 20, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | -2.69% | - |
| Nov 19, 2025 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | 0.49% | - |
| Nov 18, 2025 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | -0.49% | - |
| Nov 17, 2025 | 1.93 | 2.05 | 1.93 | 2.05 | 2.05 | 3.81% | - |
| Nov 14, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | -12.44% | - |
| Nov 13, 2025 | 2.13 | 2.25 | 2.13 | 2.25 | 2.25 | 1.58% | - |
| Nov 12, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 4.24% | - |
| Nov 11, 2025 | 2.01 | 2.13 | 2.01 | 2.13 | 2.13 | 1.92% | - |
| Nov 10, 2025 | 1.98 | 2.09 | 1.98 | 2.09 | 2.09 | 4.25% | - |
| Nov 7, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | -2.44% | - |
| Nov 6, 2025 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 1.74% | - |
| Nov 5, 2025 | 1.90 | 2.02 | 1.90 | 2.02 | 2.02 | 1.77% | - |
| Nov 4, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -4.81% | - |
| Nov 3, 2025 | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | 7.33% | - |
| Oct 31, 2025 | 1.91 | 1.98 | 1.91 | 1.94 | 1.94 | 2.22% | - |
| Oct 30, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 1.39% | - |
| Oct 29, 2025 | 1.90 | 2.03 | 1.87 | 1.87 | 1.87 | -1.16% | - |
| Oct 28, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 6.17% | - |
| Oct 27, 2025 | 1.80 | 1.86 | 1.78 | 1.78 | 1.78 | 0.79% | - |
| Oct 24, 2025 | 1.76 | 1.85 | 1.76 | 1.77 | 1.77 | -4.43% | 140 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.15% | - |
| Oct 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.93% | - |
| Oct 21, 2025 | 1.82 | 2.31 | 1.82 | 1.97 | 1.97 | 4.90% | 3,690 |
| Oct 20, 2025 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | -3.30% | - |
| Oct 17, 2025 | 1.85 | 1.94 | 1.84 | 1.94 | 1.94 | -5.60% | - |
| Oct 16, 2025 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 2.49% | - |
| Oct 15, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 4.65% | - |
| Oct 14, 2025 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | -2.15% | - |
| Oct 13, 2025 | 1.76 | 1.96 | 1.76 | 1.96 | 1.96 | -2.10% | - |
| Oct 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.41% | - |
| Oct 9, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 5.68% | - |
| Oct 8, 2025 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 6.89% | - |
| Oct 7, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 1.06% | - |
| Oct 6, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 3.42% | - |
| Oct 3, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | -1.44% | - |
| Oct 2, 2025 | 1.55 | 1.66 | 1.55 | 1.66 | 1.66 | 6.68% | - |
| Oct 1, 2025 | 1.50 | 1.56 | 1.48 | 1.56 | 1.56 | -2.38% | - |
| Sep 30, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 2.44% | - |
| Sep 29, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | -2.87% | - |
| Sep 26, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | -3.14% | - |
| Sep 25, 2025 | 1.56 | 1.66 | 1.55 | 1.66 | 1.66 | -1.90% | - |
| Sep 24, 2025 | 1.58 | 1.78 | 1.58 | 1.69 | 1.69 | 0.60% | 100 |
| Sep 23, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 0.36% | - |
| Sep 22, 2025 | 1.58 | 1.67 | 1.57 | 1.67 | 1.67 | -1.30% | - |
| Sep 19, 2025 | 1.58 | 1.69 | 1.57 | 1.69 | 1.69 | 4.44% | - |
| Sep 18, 2025 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 3.97% | - |
| Sep 17, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | -0.51% | - |
| Sep 16, 2025 | 1.50 | 1.57 | 1.47 | 1.57 | 1.57 | -0.88% | - |
| Sep 15, 2025 | 1.51 | 1.58 | 1.50 | 1.58 | 1.58 | -1.13% | - |
| Sep 12, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 0.38% | - |
| Sep 11, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | -4.21% | - |
| Sep 10, 2025 | 1.57 | 1.66 | 1.57 | 1.66 | 1.66 | 2.34% | - |
| Sep 9, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | -7.61% | - |
| Sep 8, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | -0.23% | - |
| Sep 5, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 0.34% | - |
| Sep 4, 2025 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | 1.38% | - |
| Sep 3, 2025 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | 1.52% | - |
| Sep 2, 2025 | 1.64 | 1.71 | 1.63 | 1.71 | 1.71 | 4.40% | - |
| Sep 1, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -11.38% | - |
| Aug 29, 2025 | 1.59 | 1.85 | 1.58 | 1.85 | 1.85 | 10.94% | 150 |
| Aug 28, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 5.85% | - |
| Aug 27, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 1.55% | - |
| Aug 26, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -1.78% | - |
| Aug 25, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | -3.19% | - |
| Aug 22, 2025 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | 5.17% | - |
| Aug 21, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 1.18% | - |
| Aug 20, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | -2.55% | - |
| Aug 19, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | -1.51% | - |
| Aug 18, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | -2.69% | - |
| Aug 15, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -0.49% | - |
| Aug 14, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | -3.86% | - |
| Aug 13, 2025 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | -10.83% | - |
| Aug 12, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 4.01% | 4,000 |
| Aug 11, 2025 | 1.75 | 1.85 | 1.74 | 1.85 | 1.85 | 0.54% | - |
| Aug 8, 2025 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | -2.03% | - |
| Aug 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 6.60% | - |
| Aug 6, 2025 | 1.74 | 1.76 | 1.71 | 1.76 | 1.76 | -7.67% | - |
| Aug 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.13% | - |
| Aug 4, 2025 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | 5.08% | - |
| Aug 1, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Jul 31, 2025 | 1.77 | 1.88 | 1.76 | 1.88 | 1.88 | -2.79% | - |
| Jul 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.33% | - |
| Jul 29, 2025 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | -1.31% | - |
| Jul 28, 2025 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | 0.81% | - |
| Jul 25, 2025 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | -1.01% | - |
| Jul 24, 2025 | 1.87 | 1.99 | 1.87 | 1.99 | 1.99 | -1.24% | - |
| Jul 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.44% | - |
| Jul 22, 2025 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | -1.91% | - |
| Jul 21, 2025 | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | -5.43% | - |