Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.329	0.329	0.329	0.329	0.329	16
2025-11-06	0.329	0.329	0.325	0.329	0.329	2,459
2025-11-05	0.330	0.334	0.325	0.329	0.329	6,279
2025-11-04	0.337	0.343	0.330	0.330	0.330	9,318
2025-11-03	0.334	0.343	0.331	0.334	0.334	2,275
2025-10-31	0.340	0.343	0.336	0.343	0.343	2,151
2025-10-30	0.350	0.357	0.330	0.340	0.340	23,335
2025-10-29	0.362	0.362	0.346	0.346	0.346	15,769
2025-10-28	0.354	0.361	0.354	0.361	0.361	1,811
2025-10-27	0.366	0.366	0.350	0.350	0.350	4,861
2025-10-24	0.360	0.369	0.350	0.369	0.369	354,135
2025-10-23	0.372	0.372	0.358	0.371	0.371	12,739
2025-10-22	0.364	0.371	0.364	0.371	0.371	1,859
2025-10-21	0.373	0.373	0.350	0.373	0.373	45,774
2025-10-20	0.366	0.374	0.366	0.374	0.374	1,544
2025-10-17	0.372	0.372	0.364	0.372	0.372	746
2025-10-16	0.364	0.371	0.362	0.371	0.371	1,677
2025-10-15	0.375	0.381	0.355	0.355	0.355	18,064
2025-10-14	0.388	0.388	0.351	0.374	0.374	31,407
2025-10-13	0.389	0.390	0.386	0.390	0.390	1,867
2025-10-10	0.392	0.392	0.388	0.388	0.388	26
2025-10-09	0.396	0.396	0.386	0.392	0.392	8,095
2025-10-08	0.386	0.396	0.386	0.396	0.396	5,454
2025-10-07	0.395	0.395	0.390	0.390	0.390	2,114
2025-10-06	0.396	0.403	0.390	0.390	0.390	5,256
2025-10-03	0.395	0.406	0.395	0.406	0.406	1,646
2025-10-02	0.395	0.402	0.392	0.392	0.392	2,301
2025-10-01	0.403	0.403	0.390	0.390	0.390	3,112
2025-09-30	0.400	0.405	0.400	0.405	0.405	6,462
2025-09-29	0.385	0.407	0.385	0.386	0.386	3,254
2025-09-26	0.397	0.403	0.394	0.394	0.394	1,288
2025-09-25	0.403	0.403	0.396	0.396	0.396	2,186
2025-09-24	0.402	0.403	0.396	0.403	0.403	1,086
2025-09-23	0.414	0.425	0.402	0.402	0.402	293,093
2025-09-22	0.434	0.434	0.392	0.414	0.414	43,782
2025-09-19	0.433	0.440	0.417	0.440	0.440	14,210
2025-09-18	0.420	0.438	0.414	0.438	0.438	24,703
2025-09-17	0.430	0.442	0.423	0.442	0.442	14,870
2025-09-16	0.421	0.450	0.421	0.450	0.450	46,559
2025-09-15	0.416	0.421	0.416	0.421	0.421	3,065
2025-09-12	0.415	0.424	0.400	0.424	0.424	18,651
2025-09-11	0.410	0.415	0.406	0.415	0.415	13,416
2025-09-10	0.402	0.412	0.402	0.410	0.410	12,918
2025-09-09	0.393	0.400	0.393	0.400	0.400	2,866
2025-09-08	0.394	0.402	0.388	0.388	0.388	3,221
2025-09-05	0.391	0.415	0.385	0.385	0.385	36,957
2025-09-04	0.387	0.398	0.383	0.390	0.390	28,947
2025-09-03	0.388	0.389	0.374	0.389	0.389	5,978
2025-09-02	0.399	0.399	0.388	0.388	0.388	2,451
2025-09-01	0.400	0.400	0.396	0.399	0.399	2,349
2025-08-29	0.400	0.409	0.390	0.392	0.392	10,350
2025-08-28	0.409	0.409	0.402	0.409	0.409	1,681
2025-08-27	0.405	0.415	0.404	0.409	0.409	4,516
2025-08-26	0.431	0.431	0.396	0.400	0.400	8,591
2025-08-25	0.432	0.432	0.400	0.432	0.432	17,040
2025-08-22	0.415	0.456	0.410	0.438	0.438	34,869
2025-08-21	0.393	0.410	0.392	0.410	0.410	13,181
2025-08-20	0.392	0.392	0.390	0.390	0.390	1,286
2025-08-19	0.397	0.398	0.390	0.398	0.398	581
2025-08-18	0.394	0.399	0.386	0.399	0.399	6,468

← NewerPage 5 of 22 · 1,281 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.