Beta Systems Software Aktiengesellschaft (FRA:SPT6)
Germany
· Delayed Price · Currency is EUR 24.00
-0.80 (-3.23%)
At close: Apr 28, 2026
FRA:SPT6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -3.23% | 460 |
| Apr 24, 2026 | 23.20 | 24.80 | 23.20 | 24.80 | 24.80 | 6.90% | 269 |
| Apr 23, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | - | 82 |
| Apr 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 2 |
| Apr 20, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | 2 |
| Apr 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 25 |
| Apr 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Apr 14, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 4.42% | 600 |
| Apr 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Apr 10, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | 404 |
| Apr 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Apr 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 26 |
| Apr 7, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 2 |
| Apr 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 1, 2026 | 21.00 | 21.80 | 21.00 | 21.60 | 21.60 | 2.86% | 54 |
| Mar 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 30, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 232 |
| Mar 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Mar 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 951 |
| Mar 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 883 |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 155 |
| Mar 18, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 22 |
| Mar 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 170 |
| Mar 13, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | 29 |
| Mar 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 103 |
| Mar 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2 |
| 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 | 20.80 | 19.70 | 20.00 | 20.00 | 1.52% | 549 |
| 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 | - | - |