Spectris plc (FRA:FA9)
Germany
· Delayed Price · Currency is EUR 46.80
-1.20 (-2.50%)
At close: Dec 3, 2025
Spectris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.50% | - |
| Dec 2, 2025 | 46.60 | 48.00 | 46.60 | 48.00 | 48.00 | 2.56% | 40 |
| Dec 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Nov 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Nov 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Nov 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Nov 25, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Nov 24, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Nov 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Nov 20, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Nov 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Nov 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Nov 17, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Nov 14, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Nov 13, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Nov 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Nov 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Nov 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Nov 7, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Nov 6, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Nov 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Nov 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Oct 31, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Oct 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Oct 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Oct 24, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Oct 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 20, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Oct 15, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Oct 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Oct 13, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Oct 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Oct 9, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Oct 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Oct 7, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Oct 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Oct 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Oct 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Oct 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.48 | 0.43% | - |
| Sep 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - | - |
| Sep 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - | - |
| Sep 26, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - | - |
| Sep 25, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - | - |
| Sep 24, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - | - |
| Sep 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | -0.43% | - |
| Sep 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.48 | - | - |
| Sep 19, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.48 | -0.43% | - |
| Sep 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.68 | 0.43% | - |
| Sep 17, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.48 | -0.85% | - |
| Sep 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.88 | 0.43% | - |
| Sep 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.68 | - | - |
| Sep 12, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.68 | - | - |
| Sep 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.68 | -0.42% | - |
| Sep 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.88 | 0.43% | - |
| Sep 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.68 | - | - |
| Sep 8, 2025 | 46.80 | 47.00 | 46.80 | 47.00 | 46.68 | 0.43% | 20 |
| Sep 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.48 | - | - |
| Sep 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.48 | 0.86% | - |
| Sep 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | -0.43% | - |
| Sep 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - | - |
| Sep 1, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - | - |
| Aug 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - | - |
| Aug 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - | - |
| Aug 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - | - |
| Aug 26, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | 0.43% | 60 |
| Aug 25, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | - | - |
| Aug 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | - | - |
| Aug 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | - | - |
| Aug 20, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | - | - |
| Aug 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | - | - |
| Aug 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | -0.43% | - |
| Aug 15, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - | - |
| Aug 14, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | 0.43% | - |
| Aug 13, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | - | - |
| Aug 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.08 | -5.31% | - |
| Aug 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.66 | 2.94% | 25 |
| Aug 8, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.27 | 0.85% | - |
| Aug 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.88 | 0.43% | - |
| Aug 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.68 | -0.84% | - |
| Aug 5, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 47.07 | 1.72% | 250 |
| Aug 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | 1.75% | - |
| Aug 1, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.49 | -0.43% | - |
| Jul 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.68 | 0.44% | - |
| Jul 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.49 | 0.44% | - |
| Jul 29, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.29 | 0.44% | - |
| Jul 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | - | - |
| Jul 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | -0.44% | - |
| Jul 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.29 | -0.44% | - |
| Jul 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.49 | 0.44% | - |
| Jul 22, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.29 | - | 45 |
| Jul 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.29 | - | - |
| Jul 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.29 | - | - |
| Jul 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.29 | - | - |