Sedlmayr Grund und Immobilien AG (FRA:SPB)
Germany
· Delayed Price · Currency is EUR 1,310.00
-90.00 (-6.43%)
At close: Mar 6, 2026
FRA:SPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,400.00 | 1,400.00 | 1,280.00 | 1,310.00 | 1,310.00 | -6.43% | 33 |
| Mar 5, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Mar 4, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | - |
| Mar 3, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2.17% | 1 |
| Mar 2, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.13% | - |
| Feb 27, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Feb 26, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Feb 25, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Feb 24, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.71% | - |
| Feb 23, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 20 |
| Feb 20, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 21 |
| Feb 19, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.76% | - |
| Feb 18, 2026 | 1,420.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | -3.97% | 1 |
| Feb 17, 2026 | 1,330.00 | 1,510.00 | 1,330.00 | 1,510.00 | 1,510.00 | 13.53% | 12 |
| Feb 16, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Feb 13, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Feb 12, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -3.62% | - |
| Feb 11, 2026 | 1,330.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 3.76% | 1 |
| Feb 10, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Feb 9, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Feb 6, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | - |
| Feb 5, 2026 | 1,440.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,350.00 | -6.90% | 27 |
| Feb 4, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 2 |
| Feb 3, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Feb 2, 2026 | 1,330.00 | 1,430.00 | 1,330.00 | 1,400.00 | 1,400.00 | 4.48% | 25 |
| Jan 30, 2026 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 4.69% | 10 |
| Jan 29, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.79% | - |
| Jan 28, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.31% | - |
| Jan 27, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 4.84% | 2 |
| Jan 26, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1.64% | - |
| Jan 23, 2026 | 1,290.00 | 1,290.00 | 1,220.00 | 1,220.00 | 1,220.00 | -5.43% | 52 |
| Jan 22, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.78% | - |
| Jan 21, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Jan 20, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.03% | - |
| Jan 19, 2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,320.00 | 1,320.00 | 4.76% | 1 |
| Jan 16, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | - |
| Jan 15, 2026 | 1,280.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,270.00 | -0.78% | 23 |
| Jan 14, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.29% | - |
| Jan 13, 2026 | 1,280.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 0.77% | 4 |
| Jan 12, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.56% | 1 |
| Jan 9, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Jan 8, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Jan 7, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Jan 6, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Jan 5, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Jan 2, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Dec 30, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | - |
| Dec 29, 2025 | 1,230.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,280.00 | 3.23% | 10 |
| Dec 23, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | - |
| Dec 22, 2025 | 1,240.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,240.00 | -0.80% | 52 |
| Dec 19, 2025 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.81% | 6 |
| Dec 18, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | - |
| Dec 17, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2.48% | - |
| Dec 16, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.20% | 55 |
| Dec 15, 2025 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | -1.57% | 34 |
| Dec 12, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 2 |
| Dec 11, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | - |
| Dec 10, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | - |
| Dec 9, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | 5 |
| Dec 8, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.29% | 5 |
| Dec 5, 2025 | 1,260.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,310.00 | 3.97% | 6 |
| 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% | - |