Spirit AeroSystems Holdings, Inc. (FRA:S9Q)
Germany
· Delayed Price · Currency is EUR 33.86
+0.22 (0.65%)
At close: Dec 5, 2025
FRA:S9Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 4.90% | - |
| Dec 3, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 4.74% | - |
| Dec 2, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -2.89% | - |
| Dec 1, 2025 | 31.19 | 31.53 | 31.19 | 31.53 | 31.53 | 1.74% | 1,500 |
| Nov 28, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.23% | - |
| Nov 27, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.51% | - |
| Nov 26, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.26% | - |
| Nov 25, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.30% | - |
| Nov 24, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.82% | - |
| Nov 21, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -2.62% | - |
| Nov 20, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.73% | - |
| Nov 19, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.20% | - |
| Nov 18, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -2.45% | - |
| Nov 17, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.45% | - |
| Nov 14, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.19% | - |
| Nov 13, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.11% | - |
| Nov 12, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.56% | - |
| Nov 11, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.59% | - |
| Nov 10, 2025 | 30.61 | 30.70 | 30.61 | 30.70 | 30.70 | 0.20% | 101 |
| Nov 7, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.03% | - |
| Nov 6, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.19% | - |
| Nov 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.61% | - |
| Nov 4, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.89% | - |
| Nov 3, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.93% | - |
| Oct 31, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.82% | - |
| Oct 30, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -4.22% | - |
| Oct 29, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.53% | - |
| Oct 28, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.27% | - |
| Oct 27, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 1.69% | - |
| Oct 24, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.88% | - |
| Oct 23, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.54% | - |
| Oct 22, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.03% | - |
| Oct 21, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.84% | - |
| Oct 20, 2025 | 32.57 | 33.40 | 32.57 | 33.40 | 33.40 | 3.82% | 187 |
| Oct 17, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -1.74% | - |
| Oct 16, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.79% | - |
| Oct 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.36% | - |
| Oct 14, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.53% | - |
| Oct 13, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -1.42% | - |
| Oct 10, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -3.53% | - |
| Oct 9, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.66% | - |
| Oct 8, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 1.26% | - |
| Oct 7, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 1.49% | - |
| Oct 6, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.76% | - |
| Oct 3, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 1.82% | - |
| Oct 2, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.19% | - |
| Oct 1, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -1.01% | - |
| Sep 30, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -2.27% | - |
| Sep 29, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 3.08% | - |
| Sep 26, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.06% | - |
| Sep 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.46% | - |
| Sep 24, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 2.00% | - |
| Sep 23, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.45% | - |
| Sep 22, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.06% | - |
| Sep 19, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.06% | - |
| Sep 18, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.56% | - |
| Sep 17, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.95% | - |
| Sep 16, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.43% | - |
| Sep 15, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -1.24% | - |
| Sep 12, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -3.64% | - |
| Sep 11, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.64% | - |
| Sep 10, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.17% | - |
| Sep 9, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.03% | - |
| Sep 8, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -1.23% | - |
| Sep 5, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.34% | - |
| Sep 4, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -1.71% | - |
| Sep 3, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 1.42% | - |
| Sep 2, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.14% | - |
| Sep 1, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.87% | - |
| Aug 29, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.11% | - |
| Aug 28, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.34% | - |
| Aug 27, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 3.60% | - |
| Aug 26, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.47% | - |
| Aug 25, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 1.82% | - |
| Aug 22, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.98% | - |
| Aug 21, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.21% | - |
| Aug 20, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -1.95% | - |
| Aug 19, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.95% | - |
| Aug 18, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.12% | - |
| Aug 15, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.61% | - |
| Aug 14, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.52% | - |
| Aug 13, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 1.90% | - |
| Aug 12, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.53% | - |
| Aug 11, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -1.20% | - |
| Aug 8, 2025 | 33.91 | 34.28 | 33.91 | 34.28 | 34.28 | 1.96% | 66 |
| Aug 7, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.09% | - |
| Aug 6, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.54% | - |
| Aug 5, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.18% | - |
| Aug 4, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -1.58% | - |
| Aug 1, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -1.62% | - |
| Jul 31, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.64% | - |
| Jul 30, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -3.34% | - |
| Jul 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.77% | - |
| Jul 28, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.23% | - |
| Jul 25, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.95% | - |
| Jul 24, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 1.63% | - |
| Jul 23, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.26% | - |
| Jul 22, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.35% | - |
| Jul 21, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.55% | - |
| Jul 18, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.64% | - |