Spartoo SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.398	0.400	0.373	0.399	0.399	20,241
2025-08-14	0.383	0.398	0.382	0.398	0.398	14,050
2025-08-13	0.379	0.391	0.379	0.379	0.379	6,051
2025-08-12	0.373	0.373	0.373	0.373	0.373	589
2025-08-11	0.372	0.372	0.372	0.372	0.372	537
2025-08-08	0.373	0.380	0.373	0.380	0.380	958
2025-08-07	0.373	0.373	0.372	0.372	0.372	301
2025-08-06	0.374	0.380	0.372	0.372	0.372	1,151
2025-08-05	0.375	0.375	0.374	0.374	0.374	151
2025-08-04	0.382	0.382	0.374	0.374	0.374	3,805
2025-08-01	0.390	0.390	0.365	0.365	0.365	12,581
2025-07-31	0.388	0.388	0.382	0.382	0.382	221
2025-07-30	0.388	0.389	0.384	0.388	0.388	1,400
2025-07-29	0.388	0.390	0.387	0.387	0.387	2,537
2025-07-28	0.371	0.390	0.371	0.387	0.387	16,841
2025-07-25	0.375	0.375	0.365	0.365	0.365	5,886
2025-07-24	0.375	0.375	0.375	0.375	0.375	1
2025-07-23	0.374	0.381	0.374	0.374	0.374	1,406
2025-07-22	0.376	0.385	0.372	0.372	0.372	7,822
2025-07-21	0.369	0.376	0.368	0.376	0.376	1,686
2025-07-18	0.371	0.372	0.365	0.366	0.366	5,729
2025-07-17	0.373	0.374	0.373	0.374	0.374	10
2025-07-16	0.362	0.375	0.362	0.375	0.375	3,044
2025-07-15	0.378	0.378	0.368	0.368	0.368	50,264
2025-07-14	0.376	0.390	0.355	0.390	0.390	22,250
2025-07-11	0.382	0.385	0.375	0.385	0.385	4,304
2025-07-10	0.378	0.384	0.370	0.383	0.383	14,291
2025-07-09	0.371	0.380	0.365	0.365	0.365	18,843
2025-07-08	0.386	0.386	0.364	0.366	0.366	6,721
2025-07-07	0.370	0.386	0.369	0.370	0.370	51,216
2025-07-04	0.363	0.370	0.357	0.370	0.370	6,236
2025-07-03	0.356	0.364	0.356	0.364	0.364	6,794
2025-07-02	0.359	0.360	0.351	0.360	0.360	8,863
2025-07-01	0.357	0.358	0.350	0.358	0.358	5,794
2025-06-30	0.357	0.357	0.357	0.357	0.357	1
2025-06-27	0.357	0.357	0.357	0.357	0.357	2,001
2025-06-26	0.351	0.357	0.351	0.357	0.357	2,001
2025-06-25	0.358	0.358	0.345	0.350	0.350	16,750
2025-06-24	0.342	0.348	0.342	0.348	0.348	4,896
2025-06-23	0.338	0.342	0.338	0.342	0.342	1,174
2025-06-20	0.340	0.346	0.336	0.338	0.338	2,802
2025-06-19	0.346	0.352	0.340	0.340	0.340	3,736
2025-06-18	0.345	0.345	0.345	0.345	0.345	1
2025-06-17	0.349	0.349	0.344	0.344	0.344	341
2025-06-16	0.354	0.354	0.349	0.349	0.349	4,226
2025-06-13	0.366	0.369	0.349	0.349	0.349	14,362
2025-06-12	0.367	0.367	0.364	0.366	0.366	6,431
2025-06-11	0.370	0.379	0.355	0.355	0.355	9,542
2025-06-10	0.369	0.370	0.369	0.370	0.370	81
2025-06-09	0.371	0.372	0.364	0.372	0.372	673
2025-06-06	0.380	0.380	0.353	0.380	0.380	7,373
2025-06-05	0.370	0.381	0.370	0.381	0.381	166
2025-06-04	0.372	0.380	0.372	0.372	0.372	1,005
2025-06-03	0.379	0.380	0.372	0.380	0.380	2,801
2025-06-02	0.378	0.381	0.378	0.381	0.381	3,701
2025-05-30	0.378	0.378	0.370	0.378	0.378	2,171
2025-05-29	0.378	0.378	0.378	0.378	0.378	2,836
2025-05-28	0.370	0.378	0.370	0.378	0.378	551
2025-05-27	0.375	0.375	0.370	0.370	0.370	30
2025-05-26	0.370	0.375	0.366	0.375	0.375	5,077

← NewerPage 6 of 22 · 1,284 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.