Spartoo SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.220	0.248	0.220	0.239	0.239	195,966
2026-02-03	0.220	0.221	0.219	0.220	0.220	54,219
2026-02-02	0.228	0.228	0.210	0.218	0.218	100,063
2026-01-30	0.230	0.230	0.230	0.230	0.230	86,320
2026-01-29	0.240	0.248	0.226	0.245	0.245	26,319
2026-01-28	0.250	0.250	0.230	0.250	0.250	68,140
2026-01-27	0.266	0.267	0.241	0.241	0.241	54,100
2026-01-26	0.270	0.276	0.251	0.266	0.266	60,839
2026-01-23	0.278	0.278	0.270	0.277	0.277	1,420
2026-01-22	0.277	0.278	0.271	0.277	0.277	1,752
2026-01-21	0.272	0.278	0.271	0.278	0.278	1,289
2026-01-20	0.279	0.280	0.272	0.280	0.280	6,237
2026-01-19	0.280	0.282	0.265	0.280	0.280	30,084
2026-01-16	0.278	0.280	0.276	0.280	0.280	7,074
2026-01-15	0.293	0.293	0.276	0.280	0.280	57,380
2026-01-14	0.289	0.298	0.285	0.285	0.285	22,498
2026-01-13	0.292	0.297	0.285	0.290	0.290	146,473
2026-01-12	0.298	0.300	0.291	0.291	0.291	10,201
2026-01-09	0.302	0.310	0.296	0.297	0.297	62,217
2026-01-08	0.304	0.306	0.296	0.306	0.306	14,701
2026-01-07	0.310	0.310	0.291	0.304	0.304	25,414
2026-01-06	0.314	0.315	0.285	0.310	0.310	245,364
2026-01-05	0.317	0.335	0.311	0.316	0.316	208,170
2026-01-02	0.307	0.320	0.302	0.320	0.320	73,735
2025-12-31	0.310	0.310	0.302	0.306	0.306	6,146
2025-12-30	0.309	0.310	0.302	0.310	0.310	19,471
2025-12-29	0.315	0.320	0.305	0.313	0.313	84,541
2025-12-24	0.319	0.320	0.318	0.320	0.320	4,638
2025-12-23	0.317	0.324	0.317	0.324	0.324	3,601
2025-12-22	0.316	0.316	0.316	0.316	0.316	4,886
2025-12-19	0.320	0.328	0.316	0.316	0.316	4,320
2025-12-18	0.320	0.320	0.318	0.318	0.318	2,161
2025-12-17	0.320	0.327	0.320	0.327	0.327	294
2025-12-16	0.328	0.328	0.320	0.327	0.327	5,864
2025-12-15	0.320	0.320	0.318	0.320	0.320	1,391
2025-12-12	0.329	0.330	0.320	0.320	0.320	16,188
2025-12-11	0.340	0.340	0.330	0.330	0.330	34,613
2025-12-10	0.333	0.333	0.333	0.333	0.333	1
2025-12-09	0.331	0.333	0.330	0.330	0.330	85,873
2025-12-08	0.342	0.342	0.332	0.332	0.332	1,296
2025-12-05	0.342	0.342	0.331	0.331	0.331	2,677
2025-12-04	0.340	0.340	0.334	0.334	0.334	109,823
2025-12-03	0.335	0.340	0.335	0.340	0.340	2,101
2025-12-02	0.326	0.334	0.324	0.334	0.334	5,284
2025-12-01	0.322	0.334	0.321	0.333	0.333	18,580
2025-11-28	0.322	0.329	0.322	0.329	0.329	96
2025-11-27	0.323	0.329	0.321	0.321	0.321	3,225
2025-11-26	0.328	0.328	0.321	0.321	0.321	3,001
2025-11-25	0.323	0.329	0.321	0.329	0.329	6,721
2025-11-24	0.322	0.323	0.321	0.321	0.321	10,166
2025-11-21	0.320	0.329	0.320	0.329	0.329	6,978
2025-11-20	0.321	0.321	0.321	0.321	0.321	1
2025-11-19	0.321	0.321	0.320	0.320	0.320	1,402
2025-11-18	0.321	0.321	0.314	0.314	0.314	9,388
2025-11-17	0.320	0.329	0.320	0.320	0.320	2,274
2025-11-14	0.329	0.329	0.321	0.321	0.321	2,001
2025-11-13	0.325	0.329	0.322	0.329	0.329	5,038
2025-11-12	0.323	0.323	0.322	0.322	0.322	71
2025-11-11	0.322	0.322	0.322	0.322	0.322	101
2025-11-10	0.329	0.329	0.321	0.329	0.329	3,851

← NewerPage 4 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.