S&P Global Inc. (VIE:SPGI)
Austria
· Delayed Price · Currency is EUR 426.50
-1.60 (-0.37%)
At close: Dec 4, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 427.15 | 428.80 | 426.20 | 428.80 | 428.80 | 0.54% | - |
| Dec 4, 2025 | 428.70 | 429.35 | 426.50 | 426.50 | 426.50 | -0.37% | - |
| Dec 3, 2025 | 422.10 | 428.10 | 422.10 | 428.10 | 428.10 | 0.75% | - |
| Dec 2, 2025 | 425.25 | 427.90 | 424.90 | 424.90 | 424.90 | -1.19% | - |
| Dec 1, 2025 | 427.85 | 430.00 | 426.20 | 430.00 | 430.00 | -0.07% | - |
| Nov 28, 2025 | 426.80 | 430.30 | 426.80 | 430.30 | 430.30 | 0.51% | - |
| Nov 27, 2025 | 428.75 | 430.05 | 425.25 | 428.10 | 428.10 | -0.14% | 20 |
| Nov 26, 2025 | 428.50 | 428.70 | 426.20 | 428.70 | 428.70 | 0.22% | - |
| Nov 25, 2025 | 423.70 | 427.75 | 423.70 | 427.75 | 427.75 | 0.02% | - |
| Nov 21, 2025 | 426.40 | 429.05 | 426.40 | 427.65 | 426.82 | 0.23% | - |
| Nov 20, 2025 | 427.85 | 428.85 | 426.25 | 426.65 | 425.82 | 0.68% | - |
| Nov 19, 2025 | 423.60 | 423.85 | 422.55 | 423.75 | 422.92 | - | - |
| Nov 18, 2025 | 420.00 | 423.75 | 419.30 | 423.75 | 422.92 | 0.13% | - |
| Nov 17, 2025 | 427.90 | 428.60 | 423.20 | 423.20 | 422.38 | -2.14% | 5 |
| Nov 14, 2025 | 431.65 | 432.80 | 431.65 | 432.45 | 431.61 | -0.09% | - |
| Nov 13, 2025 | 427.50 | 432.85 | 424.30 | 432.85 | 432.01 | 0.78% | - |
| Nov 12, 2025 | 431.05 | 431.05 | 429.50 | 429.50 | 428.66 | 0.06% | - |
| Nov 11, 2025 | 426.70 | 429.25 | 426.70 | 429.25 | 428.41 | 1.20% | - |
| Nov 10, 2025 | 430.90 | 430.90 | 424.15 | 424.15 | 423.32 | 0.60% | - |
| Nov 7, 2025 | 426.55 | 426.70 | 421.60 | 421.60 | 420.78 | -1.10% | - |
| Nov 6, 2025 | 432.60 | 432.95 | 426.30 | 426.30 | 425.47 | -1.98% | - |
| Nov 5, 2025 | 433.80 | 436.25 | 432.15 | 434.90 | 434.05 | 0.67% | 11 |
| Nov 4, 2025 | 425.45 | 433.05 | 425.45 | 432.00 | 431.16 | 1.58% | - |
| Nov 3, 2025 | 423.65 | 426.35 | 422.60 | 425.30 | 424.47 | -0.07% | - |
| Oct 31, 2025 | 425.30 | 428.70 | 422.10 | 425.60 | 424.77 | 0.67% | - |
| Oct 30, 2025 | 411.20 | 425.25 | 410.55 | 422.75 | 421.93 | 2.57% | 20 |
| Oct 29, 2025 | 424.65 | 424.65 | 412.15 | 412.15 | 411.35 | -3.07% | - |
| Oct 28, 2025 | 427.00 | 427.25 | 425.20 | 425.20 | 424.37 | -0.21% | - |
| Oct 27, 2025 | 424.10 | 426.55 | 422.50 | 426.10 | 425.27 | 1.10% | - |
| Oct 24, 2025 | 416.60 | 421.45 | 415.90 | 421.45 | 420.63 | 1.92% | - |
| Oct 23, 2025 | 414.25 | 416.00 | 413.50 | 413.50 | 412.69 | -0.62% | - |
| Oct 22, 2025 | 417.20 | 418.65 | 416.10 | 416.10 | 415.29 | 0.11% | - |
| Oct 21, 2025 | 411.15 | 415.65 | 411.15 | 415.65 | 414.84 | 2.05% | - |
| Oct 20, 2025 | 407.85 | 408.25 | 406.50 | 407.30 | 406.51 | 0.46% | - |
| Oct 17, 2025 | 402.10 | 406.05 | 400.70 | 405.45 | 404.66 | -0.69% | - |
| Oct 16, 2025 | 414.90 | 416.85 | 408.25 | 408.25 | 407.45 | -2.12% | - |
| Oct 15, 2025 | 420.00 | 420.25 | 417.10 | 417.10 | 416.29 | - | - |
| Oct 14, 2025 | 414.05 | 417.10 | 413.20 | 417.10 | 416.29 | -0.33% | - |
| Oct 13, 2025 | 423.40 | 423.40 | 418.50 | 418.50 | 417.68 | -1.54% | - |
| Oct 10, 2025 | 423.05 | 425.05 | 422.95 | 425.05 | 424.22 | -0.01% | - |
| Oct 9, 2025 | 414.60 | 425.10 | 414.60 | 425.10 | 424.27 | 2.34% | - |
| Oct 8, 2025 | 414.85 | 415.40 | 414.70 | 415.40 | 414.59 | 0.85% | - |
| Oct 7, 2025 | 408.85 | 413.65 | 408.85 | 411.90 | 411.10 | 1.20% | - |
| Oct 6, 2025 | 413.50 | 414.20 | 407.00 | 407.00 | 406.21 | -0.79% | - |
| Oct 3, 2025 | 408.25 | 410.25 | 404.80 | 410.25 | 409.45 | 0.01% | - |
| Oct 2, 2025 | 411.10 | 412.40 | 408.05 | 410.20 | 409.40 | -1.37% | - |
| Oct 1, 2025 | 411.05 | 415.90 | 411.05 | 415.90 | 415.09 | 0.19% | - |
| Sep 30, 2025 | 419.50 | 419.55 | 415.10 | 415.10 | 414.29 | -1.25% | - |
| Sep 29, 2025 | 418.05 | 420.35 | 417.05 | 420.35 | 419.53 | 0.84% | - |
| Sep 26, 2025 | 416.40 | 417.90 | 416.40 | 416.85 | 416.04 | 0.48% | - |
| Sep 25, 2025 | 417.70 | 419.45 | 414.85 | 414.85 | 414.04 | -0.93% | - |
| Sep 24, 2025 | 421.85 | 423.65 | 418.75 | 418.75 | 417.93 | -0.31% | - |
| Sep 23, 2025 | 429.95 | 430.15 | 420.05 | 420.05 | 419.23 | -2.52% | - |
| Sep 22, 2025 | 433.40 | 433.40 | 430.90 | 430.90 | 430.06 | 0.27% | - |
| Sep 19, 2025 | 433.00 | 435.95 | 429.75 | 429.75 | 428.91 | -4.21% | - |
| Sep 18, 2025 | 462.95 | 462.95 | 448.65 | 448.65 | 447.78 | -2.24% | - |
| Sep 17, 2025 | 457.60 | 459.35 | 457.60 | 458.95 | 458.06 | 0.60% | - |
| Sep 16, 2025 | 462.35 | 462.80 | 456.20 | 456.20 | 455.31 | -1.77% | - |
| Sep 15, 2025 | 464.90 | 465.05 | 463.25 | 464.40 | 463.50 | -0.26% | - |
| Sep 12, 2025 | 469.00 | 469.65 | 465.60 | 465.60 | 464.69 | -0.24% | - |
| Sep 11, 2025 | 462.35 | 466.70 | 461.50 | 466.70 | 465.79 | 1.16% | - |
| Sep 10, 2025 | 468.55 | 468.55 | 461.35 | 461.35 | 460.45 | -0.89% | - |
| Sep 9, 2025 | 465.35 | 465.50 | 462.95 | 465.50 | 464.59 | 0.75% | - |
| Sep 8, 2025 | 463.35 | 463.35 | 456.95 | 462.05 | 461.15 | 1.36% | - |
| Sep 5, 2025 | 465.70 | 465.70 | 455.85 | 455.85 | 454.96 | -2.08% | - |
| Sep 4, 2025 | 462.65 | 465.55 | 462.65 | 465.55 | 464.64 | 0.67% | - |
| Sep 3, 2025 | 464.60 | 464.60 | 462.45 | 462.45 | 461.55 | -1.16% | - |
| Sep 2, 2025 | 471.10 | 471.15 | 467.90 | 467.90 | 466.99 | -0.50% | - |
| Sep 1, 2025 | 467.70 | 470.25 | 467.70 | 470.25 | 469.33 | 0.33% | - |
| Aug 29, 2025 | 469.60 | 470.95 | 468.70 | 468.70 | 467.79 | -0.24% | - |
| Aug 28, 2025 | 476.10 | 476.10 | 469.85 | 469.85 | 468.93 | -1.48% | - |
| Aug 27, 2025 | 475.75 | 478.35 | 475.70 | 476.90 | 475.97 | 1.63% | - |
| Aug 26, 2025 | 473.15 | 473.45 | 469.25 | 469.25 | 468.34 | -1.45% | - |
| Aug 22, 2025 | 476.40 | 479.35 | 476.15 | 476.15 | 474.40 | -0.22% | - |
| Aug 21, 2025 | 478.35 | 479.30 | 477.20 | 477.20 | 475.45 | 0.46% | - |
| Aug 20, 2025 | 475.65 | 477.65 | 475.00 | 475.00 | 473.26 | -0.72% | - |
| Aug 19, 2025 | 473.70 | 478.45 | 472.40 | 478.45 | 476.69 | 0.84% | - |
| Aug 18, 2025 | 476.50 | 477.30 | 474.45 | 474.45 | 472.71 | -0.72% | - |
| Aug 15, 2025 | 484.85 | 484.85 | 477.90 | 477.90 | 476.15 | -0.63% | - |
| Aug 14, 2025 | 483.10 | 485.60 | 480.95 | 480.95 | 479.18 | -0.27% | - |
| Aug 13, 2025 | 478.55 | 482.25 | 478.00 | 482.25 | 480.48 | 0.60% | - |
| Aug 12, 2025 | 480.60 | 480.60 | 479.30 | 479.35 | 477.59 | -0.22% | - |
| Aug 11, 2025 | 478.65 | 480.40 | 478.30 | 480.40 | 478.64 | 0.76% | - |
| Aug 8, 2025 | 479.65 | 482.60 | 476.80 | 476.80 | 475.05 | -1.01% | - |
| Aug 7, 2025 | 483.05 | 484.70 | 481.65 | 481.65 | 479.88 | -0.15% | - |
| Aug 6, 2025 | 484.40 | 487.45 | 482.35 | 482.35 | 480.58 | -1.21% | - |
| Aug 5, 2025 | 485.00 | 490.30 | 485.00 | 488.25 | 486.46 | 1.50% | 24 |
| Aug 4, 2025 | 473.75 | 481.05 | 473.20 | 481.05 | 479.28 | 2.55% | - |
| Aug 1, 2025 | 482.20 | 482.20 | 469.10 | 469.10 | 467.38 | -2.88% | - |
| Jul 31, 2025 | 465.10 | 483.00 | 461.95 | 483.00 | 481.23 | 3.80% | 69 |
| Jul 30, 2025 | 459.80 | 465.30 | 458.40 | 465.30 | 463.59 | 0.98% | - |
| Jul 29, 2025 | 460.35 | 461.95 | 459.10 | 460.80 | 459.11 | 0.40% | - |
| Jul 28, 2025 | 458.50 | 459.70 | 457.55 | 458.95 | 457.27 | 1.02% | - |
| Jul 25, 2025 | 451.95 | 454.30 | 451.85 | 454.30 | 452.63 | 0.43% | - |
| Jul 24, 2025 | 447.20 | 452.35 | 446.80 | 452.35 | 450.69 | 1.36% | - |
| Jul 23, 2025 | 442.40 | 446.30 | 442.40 | 446.30 | 444.66 | 1.03% | - |
| Jul 22, 2025 | 446.75 | 446.75 | 441.75 | 441.75 | 440.13 | -2.27% | - |
| Jul 21, 2025 | 451.25 | 452.35 | 451.15 | 452.00 | 450.34 | 0.48% | - |
| Jul 18, 2025 | 453.70 | 453.70 | 449.85 | 449.85 | 448.20 | -0.87% | - |
| Jul 17, 2025 | 453.00 | 453.80 | 451.55 | 453.80 | 452.13 | 2.32% | - |