SPS Commerce, Inc. (FRA:S86)
Germany
· Delayed Price · Currency is EUR 69.50
+0.50 (0.72%)
At close: Dec 4, 2025
SPS Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Dec 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Dec 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | - |
| Dec 2, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Dec 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Nov 28, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Nov 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Nov 25, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Nov 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 4.55% | - |
| Nov 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Nov 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Nov 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.65% | - |
| Nov 17, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Nov 14, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Nov 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Nov 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Nov 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Nov 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | - |
| Nov 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Nov 6, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Nov 5, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Nov 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Nov 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 9.45% | - |
| Oct 31, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -8.63% | - |
| Oct 30, 2025 | 88.50 | 89.50 | 69.50 | 69.50 | 69.50 | -25.27% | - |
| Oct 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Oct 28, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.59% | - |
| Oct 27, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Oct 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Oct 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Oct 22, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.69% | - |
| Oct 21, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Oct 20, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.39% | - |
| Oct 17, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -3.80% | - |
| Oct 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Oct 15, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.21% | - |
| Oct 14, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Oct 13, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Oct 10, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Oct 9, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.98% | - |
| Oct 8, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Oct 7, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Oct 6, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Oct 3, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Oct 2, 2025 | 86.00 | 88.50 | 86.00 | 88.50 | 88.50 | 2.91% | - |
| Oct 1, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Sep 30, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Sep 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Sep 26, 2025 | 87.50 | 89.00 | 87.50 | 89.00 | 89.00 | -0.56% | - |
| Sep 25, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Sep 24, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.73% | - |
| Sep 23, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.81% | - |
| Sep 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Sep 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Sep 18, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Sep 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Sep 16, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Sep 15, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -5.88% | - |
| Sep 12, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Sep 11, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Sep 10, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Sep 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Sep 8, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Sep 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Sep 4, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Sep 3, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Sep 2, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.62% | - |
| Sep 1, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Aug 29, 2025 | 92.50 | 93.50 | 92.50 | 93.50 | 93.50 | -1.06% | - |
| Aug 28, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Aug 27, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Aug 26, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -3.09% | - |
| Aug 25, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| Aug 22, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.14% | - |
| Aug 21, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Aug 20, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Aug 19, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.67% | - |
| Aug 18, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| Aug 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Aug 14, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 6.08% | - |
| Aug 13, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.84% | - |
| Aug 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Aug 11, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.73% | - |
| Aug 8, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Aug 7, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Aug 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.20% | - |
| Aug 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3.41% | - |
| Aug 4, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -4.86% | - |
| Aug 1, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -11.90% | - |
| Jul 31, 2025 | 121.00 | 121.00 | 105.00 | 105.00 | 105.00 | -13.22% | 7 |
| Jul 30, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | - |
| Jul 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jul 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Jul 25, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 1.71% | 10 |
| Jul 24, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Jul 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Jul 21, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |