Skip to main content
Springer Nature AG & Co. KGaA (VIE:SPG)
Austria flag Austria · Delayed Price · Currency is EUR
19.84
-0.66 (-3.22%)
Last updated: Dec 4, 2025, 1:00 PM CET

VIE:SPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9819.9819.4219.4219.42-2.51%-
Dec 4, 202520.2020.2019.8419.9219.92-2.83%-
Dec 3, 202520.6020.6020.3520.5020.50-2.15%-
Dec 2, 202521.3021.3020.6520.9520.95--
Dec 1, 202521.0521.2020.9520.9520.95-1.87%-
Nov 28, 202521.0521.3521.0521.3521.352.15%-
Nov 27, 202520.6520.9020.6520.9020.901.21%-
Nov 26, 202520.7020.9020.6520.6520.65--
Nov 25, 202520.8520.8520.6520.6520.65--
Nov 24, 202520.6020.6520.6020.6520.652.48%-
Nov 21, 202520.1020.2520.1020.1520.15-0.74%-
Nov 20, 202520.1520.3020.1520.3020.301.25%-
Nov 19, 202520.0520.1520.0520.0520.050.75%-
Nov 18, 202520.6020.6519.9019.9019.90-4.33%-
Nov 17, 202520.9521.0520.8020.8020.80-0.72%-
Nov 14, 202520.6520.9520.6520.9520.95-0.71%-
Nov 13, 202521.1021.2020.7521.1021.10-0.94%-
Nov 12, 202521.7021.7021.2021.3021.30-3.18%-
Nov 11, 202521.6522.1521.6522.0022.002.09%-
Nov 10, 202521.6021.6521.5521.5521.55-0.46%-
Nov 7, 202521.6021.6521.4021.6521.650.93%-
Nov 6, 202521.3521.5021.3521.4521.450.47%-
Nov 5, 202521.4521.6021.3521.3521.35-0.23%-
Nov 4, 202521.4521.5021.4021.4021.40-1.15%-
Nov 3, 202521.8021.8021.6521.6521.65-0.92%-
Oct 31, 202521.8522.0021.8521.8521.85-0.91%-
Oct 30, 202522.1022.1522.0522.0522.05-2.22%-
Oct 29, 202523.0523.0522.5522.5522.55-0.88%-
Oct 28, 202522.9022.9022.7022.7522.75-0.87%-
Oct 27, 202523.0523.0522.9522.9522.951.10%-
Oct 24, 202522.8022.8022.7022.7022.70-0.66%-
Oct 23, 202522.8522.8522.7022.8522.85-0.44%-
Oct 22, 202523.0023.1522.9522.9522.95-0.43%-
Oct 21, 202523.5023.5023.0523.0523.05-0.43%-
Oct 20, 202523.1523.3023.1523.1523.150.87%-
Oct 17, 202522.7522.9522.7522.9522.950.88%-
Oct 16, 202522.7522.8022.7522.7522.75-0.44%-
Oct 15, 202522.5022.8522.5022.8522.85-0.44%-
Oct 14, 202523.2023.2022.9522.9522.950.22%-
Oct 13, 202523.0023.0022.6022.9022.90-1.08%-
Oct 10, 202523.2523.4523.1523.1523.150.43%-
Oct 9, 202523.2523.2523.0023.0523.050.22%-
Oct 8, 202523.0523.0523.0023.0023.000.22%-
Oct 7, 202522.7023.0522.7022.9522.950.44%-
Oct 6, 202522.7523.0522.7522.8522.850.22%-
Oct 3, 202523.0023.0022.7022.8022.80-0.65%-
Oct 2, 202523.2523.2522.9522.9522.95-1.08%-
Oct 1, 202523.3023.4023.2023.2023.200.65%-
Sep 30, 202523.0523.2523.0523.0523.05-1.07%-
Sep 29, 202522.9523.3022.9523.3023.30--
Sep 26, 202523.3523.3523.2523.3023.300.22%-
Sep 25, 202523.3023.3523.2523.2523.250.65%-
Sep 24, 202523.1023.1022.9023.1023.101.99%-
Sep 23, 202522.8523.1022.6522.6522.65-0.88%-
Sep 22, 202522.3522.8522.2022.8522.852.93%-
Sep 19, 202521.9022.2021.6022.2022.201.60%-
Sep 18, 202521.6021.8521.5021.8521.850.92%-
Sep 17, 202522.5022.5021.6521.6521.65-3.35%-
Sep 16, 202522.4522.7522.4022.4022.40-0.67%-
Sep 15, 202523.2023.2522.5522.5522.55-3.01%-
Sep 12, 202523.5023.5523.2523.2523.25-1.27%-
Sep 11, 202523.2023.5523.2023.5523.552.17%-
Sep 10, 202523.7023.7023.0523.0523.05-1.91%-
Sep 9, 202523.6023.7023.5023.5023.50--
Sep 8, 202523.2023.5023.2023.5023.500.64%-
Sep 5, 202523.5523.5523.2523.3523.350.21%-
Sep 4, 202523.0523.3023.0523.3023.301.75%-
Sep 3, 202522.7523.1522.7522.9022.900.88%-
Sep 2, 202522.8022.8022.5022.7022.70-0.66%-
Sep 1, 202522.4522.8522.4522.8522.852.24%-
Aug 29, 202522.4022.5522.3522.3522.35-1.76%-
Aug 28, 202522.8022.8022.6522.7522.751.34%-
Aug 27, 202522.6022.6022.3522.4522.45-0.22%-
Aug 26, 202522.5022.5022.2022.5022.50--
Aug 25, 202522.6522.7022.4522.5022.50-1.10%-
Aug 22, 202522.4522.7522.4022.7522.752.25%-
Aug 21, 202522.2522.2522.0022.2522.25--
Aug 20, 202522.2022.2522.2022.2522.25-0.22%-
Aug 19, 202522.4522.4522.1522.3022.30--
Aug 18, 202522.4022.4022.2522.3022.30-1.33%-
Aug 15, 202522.4022.7022.4022.6022.604.15%-
Aug 14, 202521.1021.7021.1021.7021.704.58%-
Aug 13, 202520.4021.0520.4020.7520.754.90%-
Aug 12, 202519.6619.7819.5019.7819.781.02%-
Aug 11, 202519.3819.5819.3819.5819.580.20%-
Aug 8, 202519.2219.5419.0819.5419.542.20%-
Aug 7, 202519.1419.2419.1219.1219.12--
Aug 6, 202519.1419.2818.9819.1219.120.10%-
Aug 5, 202518.9219.3418.9219.1019.100.74%-
Aug 4, 202518.8018.9618.8018.9618.961.39%-
Aug 1, 202518.7018.7018.5818.7018.70-0.85%-
Jul 31, 202518.8818.9618.8618.8618.860.11%-
Jul 30, 202518.8619.0018.8418.8418.84-0.74%-
Jul 29, 202519.1219.2618.9818.9818.98-0.84%-
Jul 28, 202519.6419.6419.1419.1419.14-1.64%-
Jul 25, 202519.2419.6819.2419.4619.461.99%-
Jul 24, 202519.5019.5019.0819.0819.080.10%-
Jul 23, 202519.1819.2019.0619.0619.060.11%-
Jul 22, 202518.8619.0418.8619.0419.040.21%-
Jul 21, 202519.0219.0218.9819.0019.00-0.21%-