Sedlmayr Grund und Immobilien AG (FRA:SPB)
Germany
· Delayed Price · Currency is EUR 1,310.00
+50.00 (3.97%)
At close: Dec 5, 2025
FRA:SPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| Dec 3, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.80% | - |
| Dec 2, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | - |
| Dec 1, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 5 |
| Nov 28, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | - |
| Nov 27, 2025 | 1,240.00 | 1,280.00 | 1,240.00 | 1,280.00 | 1,280.00 | 0.79% | 3 |
| Nov 26, 2025 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 2.42% | 1 |
| Nov 25, 2025 | 1,210.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,240.00 | 1.64% | 4 |
| Nov 24, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.40% | - |
| Nov 21, 2025 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.63% | 8 |
| Nov 20, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | - |
| Nov 19, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.38% | - |
| Nov 18, 2025 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 6 |
| Nov 17, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| Nov 14, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| Nov 13, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| Nov 12, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.80% | - |
| Nov 11, 2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 20 |
| Nov 10, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | - |
| Nov 7, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | - |
| Nov 6, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | - |
| Nov 5, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.55% | - |
| Nov 4, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | - |
| Nov 3, 2025 | 1,280.00 | 1,330.00 | 1,280.00 | 1,330.00 | 1,330.00 | 3.91% | 6 |
| Oct 31, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | - |
| Oct 30, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.78% | 5 |
| Oct 29, 2025 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.78% | 1 |
| Oct 28, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Oct 27, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | - |
| Oct 24, 2025 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.56% | 2 |
| Oct 23, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Oct 22, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.76% | - |
| Oct 21, 2025 | 1,280.00 | 1,330.00 | 1,280.00 | 1,330.00 | 1,330.00 | 2.31% | 2 |
| Oct 20, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.52% | 2 |
| Oct 17, 2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 2 |
| Oct 16, 2025 | 1,290.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 0.76% | 7 |
| Oct 15, 2025 | 1,270.00 | 1,310.00 | 1,270.00 | 1,310.00 | 1,310.00 | 2.34% | 5 |
| Oct 14, 2025 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 1.59% | 2 |
| Oct 13, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | - |
| Oct 10, 2025 | 1,270.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | 24 |
| Oct 9, 2025 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.59% | 13 |
| Oct 8, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.80% | - |
| Oct 7, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | - |
| Oct 6, 2025 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 3 |
| Oct 3, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | - |
| Oct 2, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.56% | 10 |
| Oct 1, 2025 | 1,220.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,280.00 | 2.40% | 22 |
| Sep 30, 2025 | 1,230.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1.63% | 80 |
| Sep 29, 2025 | 1,350.00 | 1,350.00 | 1,160.00 | 1,230.00 | 1,230.00 | -12.14% | 253 |
| Sep 26, 2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | 1 |
| Sep 25, 2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 3 |
| Sep 24, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | - |
| Sep 23, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | - |
| Sep 22, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.70% | - |
| Sep 19, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - |
| Sep 18, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - |
| Sep 17, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 10 |
| Sep 16, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.74% | - |
| Sep 15, 2025 | 1,420.00 | 1,460.00 | 1,420.00 | 1,460.00 | 1,460.00 | 2.82% | 6 |
| Sep 12, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.39% | - |
| Sep 11, 2025 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1.41% | 10 |
| Sep 10, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - |
| Sep 9, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - |
| Sep 8, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - |
| Sep 5, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - |
| Sep 4, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - |
| Sep 3, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | - |
| Sep 2, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 1 |
| Sep 1, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 1 |
| Aug 29, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | - |
| Aug 28, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | - |
| Aug 27, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.38% | - |
| Aug 26, 2025 | 1,400.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 4 |
| Aug 25, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Aug 22, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Aug 21, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Aug 20, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.72% | - |
| Aug 19, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | - |
| Aug 18, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.10% | 10 |
| Aug 15, 2025 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | - | 7 |
| Aug 14, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 2 |
| Aug 13, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.05% | - |
| Aug 12, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 1 |
| Aug 11, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | - |
| Aug 8, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -3.31% | 2 |
| Aug 7, 2025 | 1,460.00 | 1,510.00 | 1,460.00 | 1,510.00 | 1,510.00 | 3.42% | 1 |
| Aug 6, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | - |
| Aug 5, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | - |
| Aug 4, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | - |
| Aug 1, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | - |
| Jul 31, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | - |
| Jul 30, 2025 | 1,460.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.68% | 7 |
| Jul 29, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | - |
| Jul 28, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | - |
| Jul 25, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.34% | - |
| Jul 24, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | - |
| Jul 23, 2025 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.67% | 11 |
| Jul 22, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Jul 21, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Jul 18, 2025 | 1,490.00 | 1,510.00 | 1,460.00 | 1,490.00 | 1,461.00 | - | 7 |