Splendid Medien AG (HAM:SPM)
Germany
· Delayed Price · Currency is EUR 1.200
-0.010 (-0.83%)
At close: Dec 5, 2025
Splendid Medien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 4.31% | 100 |
| Dec 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.20% | - |
| Dec 2, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 4.17% | 772 |
| Dec 1, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 15 |
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -11.54% | - |
| Nov 21, 2025 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | 13.04% | 50 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Nov 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | 1,000 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,300 |
| Nov 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,108 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 7, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 32 |
| Nov 6, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 246 |
| Nov 5, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 930 |
| Nov 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Nov 3, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 240 |
| Oct 31, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 110 |
| Oct 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 25 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Oct 27, 2025 | 1.30 | 1.35 | 1.27 | 1.27 | 1.27 | 1.60% | 686 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Oct 15, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 500 |
| Oct 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 200 |
| Oct 10, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 30 |
| Oct 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 7, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 3,500 |
| Oct 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 3, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 30 |
| Oct 2, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 40 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 333 |
| Sep 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 150 |
| Sep 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 23, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 10 |
| Sep 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Sep 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 5,350 |
| Sep 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Sep 4, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 1,000 |
| Sep 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Sep 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Aug 29, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 150 |
| Aug 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Aug 27, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -1.54% | 39 |
| Aug 26, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 300 |
| Aug 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 80 |
| Aug 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Aug 21, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 180 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | - |
| Aug 19, 2025 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | - | 80 |
| Aug 18, 2025 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | 12.00% | 100 |
| Aug 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Aug 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 355 |
| Aug 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 3,000 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 50 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jul 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 40 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Jul 21, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 50 |
| Jul 18, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 5,000 |