Sparta AG (FRA:SPT6)
Germany
· Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
At close: Mar 6, 2026
Sparta AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 50 |
| Mar 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Mar 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | 1 |
| Mar 2, 2026 | 21.60 | 23.60 | 21.60 | 23.60 | 23.60 | 9.26% | 11 |
| Feb 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 242 |
| Feb 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 8.00% | 217 |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 450 |
| Feb 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Feb 23, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 4 |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 19, 2026 | 21.20 | 23.00 | 21.20 | 22.00 | 22.00 | 0.92% | 1,388 |
| Feb 18, 2026 | 20.20 | 21.80 | 20.20 | 21.80 | 21.80 | 7.92% | 61 |
| Feb 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 30 |
| Feb 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 143 |
| Feb 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 51 |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -11.50% | 106 |
| Feb 2, 2026 | 20.00 | 22.60 | 20.00 | 22.60 | 22.60 | 13.00% | 99 |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jan 27, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -4.63% | 257 |
| Jan 26, 2026 | 20.00 | 21.60 | 20.00 | 21.60 | 21.60 | 8.00% | 68 |
| Jan 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 51 |
| Jan 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 9 |
| Jan 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 223 |
| Jan 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4 |
| Jan 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12 |
| Jan 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jan 9, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 28 |
| Jan 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Jan 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 336 |
| Dec 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 32 |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 335 |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 423 |
| Dec 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 526 |
| Dec 18, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -3.85% | 1,539 |
| Dec 17, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 2.97% | 890 |
| Dec 16, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 3 |
| Dec 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 619 |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 78 |
| Dec 11, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 16 |
| Dec 10, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.52% | 129 |
| Dec 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Dec 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | - |
| Dec 5, 2025 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | - | 690 |
| Dec 4, 2025 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 4.17% | 129 |
| Dec 3, 2025 | 18.90 | 19.60 | 18.90 | 19.20 | 19.20 | 6.67% | 2,367 |
| Dec 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | 71 |
| Dec 1, 2025 | 17.40 | 18.80 | 17.40 | 18.80 | 18.80 | 8.05% | 241 |
| Nov 28, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 2.35% | 260 |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.49% | 7 |
| Nov 20, 2025 | 16.30 | 17.80 | 16.30 | 17.80 | 17.80 | 10.56% | 100 |
| Nov 19, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 1.90% | 2,412 |
| Nov 18, 2025 | 16.00 | 16.20 | 15.80 | 15.80 | 15.80 | -4.82% | 1,352 |
| Nov 17, 2025 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 5.06% | 2,558 |
| Nov 14, 2025 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | - | 2,150 |
| Nov 13, 2025 | 16.10 | 16.20 | 15.80 | 15.80 | 15.80 | 0.64% | 2,001 |
| Nov 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Nov 11, 2025 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | 4.46% | 875 |
| Nov 10, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 3 |
| Nov 7, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.89% | 2,200 |
| Nov 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 349 |
| Nov 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 4, 2025 | 16.10 | 16.40 | 15.90 | 15.90 | 15.90 | 3.25% | 1,650 |
| Nov 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Oct 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 91 |
| Oct 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1 |
| Oct 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 17, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 1,350 |
| Oct 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 15, 2025 | 17.40 | 17.40 | 16.60 | 16.60 | 16.60 | - | 83 |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | 20 |
| Oct 8, 2025 | 16.50 | 18.00 | 16.50 | 18.00 | 18.00 | 9.09% | 250 |
| Oct 7, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 3,250 |
| Oct 6, 2025 | 16.80 | 16.80 | 16.20 | 16.20 | 16.20 | 0.62% | 556 |