Spok Holdings, Inc. (FRA:FQV)
Germany
· Delayed Price · Currency is EUR 11.09
-0.04 (-0.36%)
Last updated: Dec 5, 2025, 8:04 AM CET
Spok Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.36% | - |
| Dec 3, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.36% | - |
| Dec 2, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.89% | - |
| Dec 1, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.23% | - |
| Nov 28, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.18% | - |
| Nov 27, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.89% | - |
| Nov 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% | - |
| Nov 25, 2025 | 10.95 | 11.21 | 10.95 | 11.21 | 11.21 | 1.82% | 300 |
| Nov 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 3.19% | - |
| Nov 21, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -3.53% | - |
| Nov 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.45% | - |
| Nov 19, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -3.08% | - |
| Nov 18, 2025 | 11.07 | 11.36 | 11.07 | 11.36 | 11.36 | -4.70% | 36 |
| Nov 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.65 | 1.71% | - |
| Nov 14, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.46 | -1.84% | - |
| Nov 13, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.67 | 0.25% | - |
| Nov 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.64 | 1.79% | - |
| Nov 11, 2025 | 11.54 | 11.70 | 11.54 | 11.70 | 11.44 | -1.93% | 155 |
| Nov 10, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.66 | 4.47% | 89 |
| Nov 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.16 | -2.64% | - |
| Nov 6, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.46 | -0.93% | - |
| Nov 5, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.57 | 0.25% | - |
| Nov 4, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.54 | -3.75% | - |
| Nov 3, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 11.99 | 0.08% | - |
| Oct 31, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 11.98 | -4.89% | - |
| Oct 30, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.60 | -7.86% | - |
| Oct 29, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.67 | 0.79% | - |
| Oct 28, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.57 | -0.64% | - |
| Oct 27, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.65 | 0.94% | - |
| Oct 24, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.53 | -0.22% | - |
| Oct 23, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.56 | 1.39% | - |
| Oct 22, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.37 | -2.91% | - |
| Oct 21, 2025 | 13.53 | 14.09 | 13.53 | 14.09 | 13.77 | 3.91% | 34 |
| Oct 20, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.25 | 2.73% | - |
| Oct 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.90 | -2.58% | - |
| Oct 16, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.24 | -0.29% | - |
| Oct 15, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.28 | 2.10% | - |
| Oct 14, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.01 | -1.77% | - |
| Oct 13, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.24 | -0.66% | - |
| Oct 10, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.33 | 0.66% | - |
| Oct 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.24 | -1.81% | - |
| Oct 8, 2025 | 13.52 | 13.80 | 13.52 | 13.80 | 13.49 | 3.22% | 47 |
| Oct 7, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.07 | -1.33% | - |
| Oct 6, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.24 | -0.73% | - |
| Oct 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.34 | -1.80% | - |
| Oct 2, 2025 | 13.99 | 13.99 | 13.90 | 13.90 | 13.59 | -3.74% | 209 |
| Oct 1, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.11 | -1.70% | - |
| Sep 30, 2025 | 14.64 | 14.69 | 14.64 | 14.69 | 14.36 | -0.47% | 200 |
| Sep 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.43 | 0.75% | - |
| Sep 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.32 | -0.75% | - |
| Sep 25, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.43 | 0.61% | - |
| Sep 24, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.34 | - | - |
| Sep 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.34 | -0.14% | - |
| Sep 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.36 | -0.68% | - |
| Sep 19, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.46 | 0.34% | - |
| Sep 18, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.41 | 1.80% | - |
| Sep 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.15 | -1.43% | - |
| Sep 16, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.36 | -0.47% | - |
| Sep 15, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.43 | -0.94% | - |
| Sep 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.56 | 1.78% | - |
| Sep 11, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.31 | -1.41% | - |
| Sep 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.51 | 1.92% | - |
| Sep 9, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.24 | -1.15% | - |
| Sep 8, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.41 | -4.35% | - |
| Sep 5, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.06 | 0.65% | - |
| Sep 4, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 14.96 | -0.71% | - |
| Sep 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.07 | 0.72% | - |
| Sep 2, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 14.96 | - | - |
| Sep 1, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 14.96 | 0.99% | - |
| Aug 29, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 14.82 | 0.93% | - |
| Aug 28, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.68 | -0.99% | - |
| Aug 27, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 14.83 | 0.60% | - |
| Aug 26, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.74 | -0.40% | - |
| Aug 25, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 14.80 | 0.33% | - |
| Aug 22, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 14.75 | -1.11% | - |
| Aug 21, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 14.92 | 0.39% | - |
| Aug 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.86 | -0.65% | - |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.95 | -1.86% | - |
| Aug 18, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 14.98 | -0.32% | - |
| Aug 15, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.02 | -1.26% | - |
| Aug 14, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.22 | 0.19% | - |
| Aug 13, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.19 | 0.83% | - |
| Aug 12, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.06 | 1.55% | - |
| Aug 11, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 14.83 | 0.39% | - |
| Aug 8, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 14.77 | -1.41% | - |
| Aug 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 14.99 | -0.70% | - |
| Aug 6, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.09 | -1.50% | - |
| Aug 5, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.32 | 0.50% | - |
| Aug 4, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.24 | 0.32% | - |
| Aug 1, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.20 | 5.40% | - |
| Jul 31, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.42 | 2.46% | - |
| Jul 30, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.07 | -1.74% | - |
| Jul 29, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.32 | 0.68% | - |
| Jul 28, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.23 | -0.40% | - |
| Jul 25, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.28 | -0.60% | - |
| Jul 24, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.37 | 0.88% | - |
| Jul 23, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.25 | 0.27% | - |
| Jul 22, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.21 | -0.20% | - |
| Jul 21, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.24 | -1.66% | - |
| Jul 18, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 14.48 | -1.18% | - |