Springer Nature AG & Co. KGaA (VIE:SPG)
Austria
· Delayed Price · Currency is EUR 15.24
-0.36 (-2.31%)
Last updated: Mar 9, 2026, 1:00 PM CET
VIE:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | - | -2.31% | - |
| Mar 6, 2026 | 15.54 | 15.60 | 15.44 | 15.60 | 15.60 | 1.69% | - |
| Mar 5, 2026 | 15.24 | 15.42 | 15.24 | 15.34 | 15.34 | -0.39% | - |
| Mar 4, 2026 | 15.06 | 15.40 | 15.06 | 15.40 | 15.40 | 0.26% | - |
| Mar 3, 2026 | 15.30 | 15.36 | 15.22 | 15.36 | 15.36 | -0.52% | - |
| Mar 2, 2026 | 15.68 | 15.68 | 15.44 | 15.44 | 15.44 | -2.89% | - |
| Feb 27, 2026 | 15.86 | 16.00 | 15.86 | 15.90 | 15.90 | 0.38% | - |
| Feb 26, 2026 | 15.50 | 15.84 | 15.42 | 15.84 | 15.84 | 2.72% | - |
| Feb 25, 2026 | 15.36 | 15.42 | 15.36 | 15.42 | 15.42 | -0.90% | - |
| Feb 24, 2026 | 15.38 | 15.60 | 15.38 | 15.56 | 15.56 | 0.91% | - |
| Feb 23, 2026 | 15.32 | 15.54 | 15.28 | 15.42 | 15.42 | -0.64% | - |
| Feb 20, 2026 | 15.52 | 15.54 | 15.44 | 15.52 | 15.52 | 0.78% | - |
| Feb 19, 2026 | 15.42 | 15.54 | 15.34 | 15.40 | 15.40 | -1.16% | - |
| Feb 18, 2026 | 15.70 | 15.78 | 15.58 | 15.58 | 15.58 | -0.51% | - |
| Feb 17, 2026 | 15.74 | 15.76 | 15.66 | 15.66 | 15.66 | -0.38% | - |
| Feb 16, 2026 | 15.84 | 15.92 | 15.72 | 15.72 | 15.72 | -1.01% | - |
| Feb 13, 2026 | 15.92 | 16.02 | 15.88 | 15.88 | 15.88 | -0.63% | - |
| Feb 12, 2026 | 16.54 | 16.54 | 15.98 | 15.98 | 15.98 | -2.80% | - |
| Feb 11, 2026 | 16.88 | 16.88 | 16.44 | 16.44 | 16.44 | -2.14% | - |
| Feb 10, 2026 | 16.76 | 16.82 | 16.74 | 16.80 | 16.80 | 0.72% | - |
| Feb 9, 2026 | 16.54 | 16.68 | 16.54 | 16.68 | 16.68 | 0.48% | - |
| Feb 6, 2026 | 16.68 | 16.68 | 16.44 | 16.60 | 16.60 | 0.73% | - |
| Feb 5, 2026 | 16.28 | 16.54 | 16.28 | 16.48 | 16.48 | 0.24% | - |
| Feb 4, 2026 | 16.78 | 16.78 | 16.38 | 16.44 | 16.44 | -2.14% | - |
| Feb 3, 2026 | 17.76 | 17.76 | 16.80 | 16.80 | 16.80 | -5.51% | - |
| Feb 2, 2026 | 17.76 | 17.82 | 17.62 | 17.78 | 17.78 | 0.23% | - |
| Jan 30, 2026 | 17.42 | 17.74 | 17.42 | 17.74 | 17.74 | 1.60% | - |
| Jan 29, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.34% | - |
| Jan 28, 2026 | 17.84 | 17.84 | 17.52 | 17.52 | 17.52 | -1.68% | - |
| Jan 27, 2026 | 18.12 | 18.12 | 17.82 | 17.82 | 17.82 | -1.33% | - |
| Jan 26, 2026 | 18.12 | 18.12 | 17.88 | 18.06 | 18.06 | 0.22% | - |
| Jan 23, 2026 | 18.06 | 18.08 | 17.92 | 18.02 | 18.02 | 0.56% | - |
| Jan 22, 2026 | 17.72 | 17.92 | 17.68 | 17.92 | 17.92 | 1.13% | - |
| Jan 21, 2026 | 18.24 | 18.24 | 17.72 | 17.72 | 17.72 | -0.89% | - |
| Jan 20, 2026 | 18.00 | 18.06 | 17.64 | 17.88 | 17.88 | -0.45% | - |
| Jan 19, 2026 | 18.48 | 18.48 | 17.96 | 17.96 | 17.96 | -1.97% | - |
| Jan 16, 2026 | 18.54 | 18.54 | 18.20 | 18.32 | 18.32 | -1.40% | - |
| Jan 15, 2026 | 18.38 | 18.58 | 18.10 | 18.58 | 18.58 | 1.98% | - |
| Jan 14, 2026 | 18.12 | 18.22 | 18.04 | 18.22 | 18.22 | 0.77% | - |
| Jan 13, 2026 | 18.24 | 18.32 | 18.08 | 18.08 | 18.08 | -0.77% | - |
| Jan 12, 2026 | 18.28 | 18.30 | 18.20 | 18.22 | 18.22 | -0.22% | - |
| Jan 9, 2026 | 17.78 | 18.42 | 17.78 | 18.26 | 18.26 | 1.56% | - |
| Jan 8, 2026 | 17.94 | 18.08 | 17.94 | 17.98 | 17.98 | -1.86% | - |
| Jan 7, 2026 | 18.82 | 18.82 | 18.32 | 18.32 | 18.32 | -3.58% | - |
| Jan 6, 2026 | 20.05 | 20.05 | 19.00 | 19.00 | 19.00 | -4.81% | - |
| Jan 5, 2026 | 20.00 | 20.00 | 19.96 | 19.96 | 19.96 | 0.81% | - |
| Jan 2, 2026 | 20.25 | 20.25 | 19.80 | 19.80 | 19.80 | 3.56% | - |
| Dec 30, 2025 | 18.70 | 19.16 | 18.70 | 19.12 | 19.12 | 2.47% | - |
| Dec 29, 2025 | 18.90 | 18.90 | 18.22 | 18.66 | 18.66 | -1.89% | - |
| Dec 23, 2025 | 18.58 | 19.02 | 18.52 | 19.02 | 19.02 | 3.59% | - |
| Dec 22, 2025 | 18.16 | 18.36 | 18.16 | 18.36 | 18.36 | 1.66% | - |
| Dec 19, 2025 | 18.18 | 18.18 | 17.98 | 18.06 | 18.06 | -1.42% | - |
| Dec 18, 2025 | 18.34 | 18.34 | 18.14 | 18.32 | 18.32 | -1.08% | - |
| Dec 17, 2025 | 18.12 | 18.52 | 18.12 | 18.52 | 18.52 | 2.66% | - |
| Dec 16, 2025 | 18.36 | 18.36 | 18.04 | 18.04 | 18.04 | -1.64% | - |
| Dec 15, 2025 | 18.60 | 18.70 | 18.34 | 18.34 | 18.34 | -2.24% | - |
| Dec 12, 2025 | 18.72 | 18.90 | 18.72 | 18.76 | 18.76 | -1.16% | - |
| Dec 11, 2025 | 18.66 | 18.98 | 18.60 | 18.98 | 18.98 | 2.71% | - |
| Dec 10, 2025 | 18.90 | 18.90 | 18.48 | 18.48 | 18.48 | -2.53% | - |
| Dec 9, 2025 | 19.36 | 19.36 | 18.96 | 18.96 | 18.96 | - | - |
| Dec 8, 2025 | 19.14 | 19.28 | 18.96 | 18.96 | 18.96 | -2.37% | - |
| Dec 5, 2025 | 19.98 | 19.98 | 19.42 | 19.42 | 19.42 | -2.51% | - |
| Dec 4, 2025 | 20.20 | 20.20 | 19.84 | 19.92 | 19.92 | -2.83% | - |
| Dec 3, 2025 | 20.60 | 20.60 | 20.35 | 20.50 | 20.50 | -2.15% | - |
| Dec 2, 2025 | 21.30 | 21.30 | 20.65 | 20.95 | 20.95 | - | - |
| Dec 1, 2025 | 21.05 | 21.20 | 20.95 | 20.95 | 20.95 | -1.87% | - |
| Nov 28, 2025 | 21.05 | 21.35 | 21.05 | 21.35 | 21.35 | 2.15% | - |
| Nov 27, 2025 | 20.65 | 20.90 | 20.65 | 20.90 | 20.90 | 1.21% | - |
| Nov 26, 2025 | 20.70 | 20.90 | 20.65 | 20.65 | 20.65 | - | - |
| Nov 25, 2025 | 20.85 | 20.85 | 20.65 | 20.65 | 20.65 | - | - |
| Nov 24, 2025 | 20.60 | 20.65 | 20.60 | 20.65 | 20.65 | 2.48% | - |
| Nov 21, 2025 | 20.10 | 20.25 | 20.10 | 20.15 | 20.15 | -0.74% | - |
| Nov 20, 2025 | 20.15 | 20.30 | 20.15 | 20.30 | 20.30 | 1.25% | - |
| Nov 19, 2025 | 20.05 | 20.15 | 20.05 | 20.05 | 20.05 | 0.75% | - |
| Nov 18, 2025 | 20.60 | 20.65 | 19.90 | 19.90 | 19.90 | -4.33% | - |
| Nov 17, 2025 | 20.95 | 21.05 | 20.80 | 20.80 | 20.80 | -0.72% | - |
| Nov 14, 2025 | 20.65 | 20.95 | 20.65 | 20.95 | 20.95 | -0.71% | - |
| Nov 13, 2025 | 21.10 | 21.20 | 20.75 | 21.10 | 21.10 | -0.94% | - |
| Nov 12, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -3.18% | - |
| Nov 11, 2025 | 21.65 | 22.15 | 21.65 | 22.00 | 22.00 | 2.09% | - |
| Nov 10, 2025 | 21.60 | 21.65 | 21.55 | 21.55 | 21.55 | -0.46% | - |
| Nov 7, 2025 | 21.60 | 21.65 | 21.40 | 21.65 | 21.65 | 0.93% | - |
| Nov 6, 2025 | 21.35 | 21.50 | 21.35 | 21.45 | 21.45 | 0.47% | - |
| Nov 5, 2025 | 21.45 | 21.60 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Nov 4, 2025 | 21.45 | 21.50 | 21.40 | 21.40 | 21.40 | -1.15% | - |
| Nov 3, 2025 | 21.80 | 21.80 | 21.65 | 21.65 | 21.65 | -0.92% | - |
| Oct 31, 2025 | 21.85 | 22.00 | 21.85 | 21.85 | 21.85 | -0.91% | - |
| Oct 30, 2025 | 22.10 | 22.15 | 22.05 | 22.05 | 22.05 | -2.22% | - |
| Oct 29, 2025 | 23.05 | 23.05 | 22.55 | 22.55 | 22.55 | -0.88% | - |
| Oct 28, 2025 | 22.90 | 22.90 | 22.70 | 22.75 | 22.75 | -0.87% | - |
| Oct 27, 2025 | 23.05 | 23.05 | 22.95 | 22.95 | 22.95 | 1.10% | - |
| Oct 24, 2025 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | -0.66% | - |
| Oct 23, 2025 | 22.85 | 22.85 | 22.70 | 22.85 | 22.85 | -0.44% | - |
| Oct 22, 2025 | 23.00 | 23.15 | 22.95 | 22.95 | 22.95 | -0.43% | - |
| Oct 21, 2025 | 23.50 | 23.50 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Oct 20, 2025 | 23.15 | 23.30 | 23.15 | 23.15 | 23.15 | 0.87% | - |
| Oct 17, 2025 | 22.75 | 22.95 | 22.75 | 22.95 | 22.95 | 0.88% | - |
| Oct 16, 2025 | 22.75 | 22.80 | 22.75 | 22.75 | 22.75 | -0.44% | - |
| Oct 15, 2025 | 22.50 | 22.85 | 22.50 | 22.85 | 22.85 | -0.44% | - |
| Oct 14, 2025 | 23.20 | 23.20 | 22.95 | 22.95 | 22.95 | 0.22% | - |