Splendid Medien AG (HAM:SPM)
Germany
· Delayed Price · Currency is EUR 1.050
0.00 (0.00%)
At close: Mar 6, 2026
Splendid Medien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 700 |
| Mar 4, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 7.14% | 1,550 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Feb 27, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -8.26% | 10,000 |
| Feb 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 800 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 2,500 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Feb 3, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 100 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.50% | - |
| Jan 28, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 6.96% | 1,000 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jan 26, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -10.08% | 1,050 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 635 |
| Jan 22, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 4.88% | 1,854 |
| Jan 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 384 |
| Jan 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 250 |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 6, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 160 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | 100 |
| Jan 2, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -5.69% | 10 |
| Dec 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Dec 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 9,991 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Dec 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 311 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Dec 16, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 20 |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 60 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| 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 |