Sappi Limited (FRA:SPI)
Germany
· Delayed Price · Currency is EUR 1.200
+0.020 (1.69%)
Last updated: Dec 5, 2025, 8:03 AM CET
Sappi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.69% | - |
| Dec 4, 2025 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 10.28% | 1,700 |
| Dec 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 1,500 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Nov 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Nov 25, 2025 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 12.26% | 20 |
| Nov 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Nov 21, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 1,230 |
| Nov 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Nov 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Nov 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Nov 13, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Nov 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Nov 11, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 1,491 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Nov 7, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 700 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 6.36% | 44,500 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.90% | - |
| Nov 3, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 33 |
| Oct 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Oct 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Oct 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.36% | - |
| Oct 24, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Oct 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | 150 |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.07% | - |
| Oct 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -9.17% | - |
| Oct 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Oct 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | - |
| Oct 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |
| Oct 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.38% | - |
| Oct 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | - |
| Oct 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -6.67% | - |
| Oct 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.08% | 1,000 |
| Oct 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Oct 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.88% | - |
| Oct 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.21% | 150 |
| Sep 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Sep 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Sep 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -14.62% | - |
| Sep 25, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 15.04% | 250 |
| Sep 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Sep 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Sep 22, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -3.39% | 1,500 |
| Sep 19, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -4.84% | 250 |
| Sep 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Sep 17, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 5,000 |
| Sep 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Sep 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Sep 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Sep 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Sep 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Sep 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Sep 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Sep 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Sep 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.80% | - |
| Sep 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Aug 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Aug 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Aug 27, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 500 |
| Aug 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Aug 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | - |
| Aug 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Aug 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Aug 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Aug 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Aug 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Aug 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Aug 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | - |
| Aug 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.56% | - |
| Aug 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Aug 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Aug 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Jul 31, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jul 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Jul 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jul 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Jul 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Jul 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Jul 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Jul 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Jul 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |