Canada markets closed

Spire Healthcare Group plc (S00.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.7600-0.0400 (-1.43%)
At close: 08:12AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242.76002.76002.76002.76002.760020
May 07, 20242.74002.80002.74002.80002.8000-
May 06, 20242.74002.74002.74002.74002.7400-
May 03, 20242.72002.80002.72002.80002.8000-
May 02, 20242.78002.78002.78002.78002.7800-
Apr 30, 20242.78002.80002.78002.80002.8000-
Apr 29, 20242.82002.82002.80002.80002.8000-
Apr 26, 20242.74002.80002.74002.80002.8000-
Apr 25, 20242.74002.80002.74002.80002.8000-
Apr 24, 20242.72002.72002.72002.72002.7200-
Apr 23, 20242.72002.72002.72002.72002.7200-
Apr 22, 20242.70002.70002.70002.70002.7000-
Apr 19, 20242.74002.74002.74002.74002.7400-
Apr 18, 20242.64002.76002.64002.76002.7600-
Apr 17, 20242.64002.68002.64002.68002.6800-
Apr 16, 20242.64002.70002.64002.70002.7000-
Apr 15, 20242.64002.70002.64002.70002.7000-
Apr 12, 20242.70002.72002.70002.72002.7200-
Apr 11, 20242.62002.62002.62002.62002.6200-
Apr 10, 20242.56002.56002.56002.56002.5600-
Apr 09, 20242.60002.64002.60002.64002.6400-
Apr 08, 20242.58002.58002.58002.58002.5800-
Apr 05, 20242.64002.64002.64002.64002.6400-
Apr 04, 20242.62002.62002.58002.58002.580020
Apr 03, 20242.58002.62002.58002.62002.6200-
Apr 02, 20242.62002.64002.62002.64002.6400-
Mar 28, 20242.56002.62002.56002.62002.6200-
Mar 27, 20242.58002.64002.58002.62002.6200-
Mar 26, 20242.60002.60002.60002.60002.6000-
Mar 25, 20242.62002.62002.60002.60002.6000-
Mar 22, 20242.54002.60002.54002.60002.6000-
Mar 21, 20242.48002.58002.48002.58002.5800-
Mar 20, 20242.54002.54002.54002.54002.5400-
Mar 19, 20242.60002.66002.60002.62002.6200-
Mar 18, 20242.60002.66002.60002.66002.6600-
Mar 15, 20242.68002.68002.68002.68002.6800-
Mar 14, 20242.70002.70002.70002.70002.7000-
Mar 13, 20242.62002.70002.62002.68002.6800-
Mar 12, 20242.62002.62002.62002.62002.6200-
Mar 11, 20242.64002.70002.64002.70002.7000-
Mar 08, 20242.62002.62002.62002.62002.6200-
Mar 07, 20242.64002.72002.64002.72002.7200-
Mar 06, 20242.58002.66002.58002.66002.6600-
Mar 05, 20242.60002.62002.60002.62002.6200-
Mar 04, 20242.64002.64002.62002.62002.6200-
Mar 01, 20242.58002.58002.58002.58002.5800-
Feb 29, 20242.62002.66002.54002.58002.5800-
Feb 28, 20242.68002.74002.68002.72002.7200-
Feb 27, 20242.68002.72002.68002.72002.7200-
Feb 26, 20242.68002.76002.68002.76002.7600-
Feb 23, 20242.68002.74002.68002.74002.7400-
Feb 22, 20242.64002.72002.64002.72002.7200-
Feb 21, 20242.66002.72002.66002.72002.7200-
Feb 20, 20242.74002.74002.74002.74002.7400-
Feb 19, 20242.76002.76002.76002.76002.7600-
Feb 16, 20242.66002.66002.66002.66002.6600-
Feb 15, 20242.70002.70002.70002.70002.7000-
Feb 14, 20242.70002.70002.70002.70002.7000-
Feb 13, 20242.72002.72002.72002.72002.7200-
Feb 12, 20242.74002.92002.74002.92002.92001,103
Feb 09, 20242.66002.74002.66002.72002.7200-
Feb 08, 20242.64002.72002.64002.72002.7200-
Feb 07, 20242.60002.60002.60002.60002.6000-
Feb 06, 20242.58002.66002.58002.66002.6600-
Feb 05, 20242.68002.68002.68002.68002.6800-
Feb 02, 20242.70002.70002.70002.70002.7000-
Feb 01, 20242.70002.70002.70002.70002.7000-
Jan 31, 20242.66002.68002.66002.68002.6800-
Jan 30, 20242.62002.70002.62002.68002.6800-
Jan 29, 20242.68002.68002.68002.68002.6800-
Jan 26, 20242.54002.68002.54002.68002.6800-
Jan 25, 20242.52002.52002.52002.52002.5200-
Jan 24, 20242.60002.60002.60002.60002.6000-
Jan 23, 20242.56002.58002.56002.58002.5800-
Jan 22, 20242.56002.56002.56002.56002.5600-
Jan 19, 20242.48002.54002.48002.50002.5000-
Jan 18, 20242.44002.52002.44002.52002.5200-
Jan 17, 20242.46002.46002.46002.46002.4600-
Jan 16, 20242.52002.52002.52002.52002.5200-
Jan 15, 20242.54002.54002.54002.54002.5400-
Jan 12, 20242.46002.46002.46002.46002.4600-
Jan 11, 20242.48002.56002.48002.56002.5600-
Jan 10, 20242.48002.54002.48002.54002.5400-
Jan 09, 20242.50002.50002.50002.50002.5000-
Jan 08, 20242.46002.48002.46002.48002.4800-
Jan 05, 20242.48002.48002.48002.48002.4800-
Jan 04, 20242.46002.76002.46002.76002.7600100
Jan 03, 20242.44002.52002.44002.52002.5200-
Jan 02, 20242.54002.54002.54002.54002.5400-
Dec 29, 20232.46002.46002.46002.46002.4600-
Dec 28, 20232.48002.48002.48002.48002.4800-
Dec 27, 20232.50002.52002.50002.52002.5200-
Dec 22, 20232.48002.48002.48002.48002.4800-
Dec 21, 20232.46002.46002.46002.46002.4600-
Dec 20, 20232.42002.52002.42002.52002.5200-
Dec 19, 20232.46002.54002.46002.54002.5400-
Dec 18, 20232.48002.48002.48002.48002.4800-
Dec 15, 20232.50002.56002.50002.56002.5600-
Dec 14, 20232.46002.46002.46002.46002.4600-
Dec 13, 20232.46002.54002.46002.54002.5400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...