Spero Therapeutics Inc (2HA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.4440 | 1.4800 | 1.4440 | 1.4500 | 1.4500 | - |
| 16 May 2024 | 1.4460 | 1.5400 | 1.4460 | 1.4780 | 1.4780 | - |
| 15 May 2024 | 1.4780 | 1.5420 | 1.4760 | 1.4840 | 1.4840 | - |
| 14 May 2024 | 1.5300 | 1.5480 | 1.4880 | 1.4880 | 1.4880 | - |
| 13 May 2024 | 1.5220 | 1.5520 | 1.5220 | 1.5380 | 1.5380 | - |
| 10 May 2024 | 1.5740 | 1.5820 | 1.4980 | 1.5080 | 1.5080 | - |
| 09 May 2024 | 1.5560 | 1.5640 | 1.5400 | 1.5620 | 1.5620 | - |
| 08 May 2024 | 1.5440 | 1.5600 | 1.5200 | 1.5260 | 1.5260 | - |
| 07 May 2024 | 1.5420 | 1.5580 | 1.5340 | 1.5520 | 1.5520 | - |
| 06 May 2024 | 1.5260 | 1.5540 | 1.5260 | 1.5440 | 1.5440 | - |
| 03 May 2024 | 1.5080 | 1.5200 | 1.4980 | 1.5200 | 1.5200 | - |
| 02 May 2024 | 1.4400 | 1.5560 | 1.4400 | 1.4980 | 1.4980 | - |
| 30 Apr 2024 | 1.3420 | 1.3660 | 1.3420 | 1.3620 | 1.3620 | - |
| 29 Apr 2024 | 1.3640 | 1.3880 | 1.3480 | 1.3480 | 1.3480 | - |
| 26 Apr 2024 | 1.3340 | 1.3880 | 1.3300 | 1.3700 | 1.3700 | - |
| 25 Apr 2024 | 1.3220 | 1.3560 | 1.2980 | 1.3560 | 1.3560 | - |
| 24 Apr 2024 | 1.3420 | 1.3660 | 1.3400 | 1.3420 | 1.3420 | - |
| 23 Apr 2024 | 1.3180 | 1.3620 | 1.3180 | 1.3620 | 1.3620 | - |
| 22 Apr 2024 | 1.3160 | 1.3660 | 1.3080 | 1.3280 | 1.3280 | - |
| 19 Apr 2024 | 1.3780 | 1.4020 | 1.3620 | 1.3620 | 1.3620 | - |
| 18 Apr 2024 | 1.4220 | 1.4500 | 1.3860 | 1.4140 | 1.4140 | - |
| 17 Apr 2024 | 1.3860 | 1.4520 | 1.3820 | 1.4200 | 1.4200 | - |
| 16 Apr 2024 | 1.4400 | 1.4900 | 1.4380 | 1.4420 | 1.4420 | - |
| 15 Apr 2024 | 1.5440 | 1.5540 | 1.4900 | 1.5060 | 1.5060 | - |
| 12 Apr 2024 | 1.5880 | 1.5920 | 1.5380 | 1.5440 | 1.5440 | - |
| 11 Apr 2024 | 1.5800 | 1.6200 | 1.5780 | 1.6200 | 1.6200 | - |
| 10 Apr 2024 | 1.5580 | 1.5960 | 1.5580 | 1.5820 | 1.5820 | - |
| 09 Apr 2024 | 1.5460 | 1.5780 | 1.5320 | 1.5700 | 1.5700 | - |
| 08 Apr 2024 | 1.5220 | 1.5700 | 1.5200 | 1.5460 | 1.5460 | - |
| 05 Apr 2024 | 1.5620 | 1.5920 | 1.5620 | 1.5880 | 1.5880 | - |
| 04 Apr 2024 | 1.6540 | 1.6540 | 1.6080 | 1.6080 | 1.6080 | - |
| 03 Apr 2024 | 1.6680 | 1.6700 | 1.6020 | 1.6480 | 1.6480 | - |
| 02 Apr 2024 | 1.6660 | 1.6760 | 1.6280 | 1.6760 | 1.6760 | - |
| 28 Mar 2024 | 1.5960 | 1.6150 | 1.5840 | 1.6080 | 1.6080 | - |
| 27 Mar 2024 | 1.5890 | 1.6010 | 1.5650 | 1.6010 | 1.6010 | - |
| 26 Mar 2024 | 1.5640 | 1.5920 | 1.5480 | 1.5920 | 1.5920 | - |
| 25 Mar 2024 | 1.5980 | 1.6000 | 1.5550 | 1.5550 | 1.5550 | - |
| 22 Mar 2024 | 1.5860 | 1.6060 | 1.5840 | 1.6060 | 1.6060 | - |
| 21 Mar 2024 | 1.6020 | 1.6100 | 1.5830 | 1.5980 | 1.5980 | - |
| 20 Mar 2024 | 1.6330 | 1.6330 | 1.5840 | 1.6080 | 1.6080 | - |
| 19 Mar 2024 | 1.5910 | 1.6150 | 1.5540 | 1.6150 | 1.6150 | - |
| 18 Mar 2024 | 1.6440 | 1.6440 | 1.5380 | 1.6230 | 1.6230 | - |
| 15 Mar 2024 | 1.5870 | 1.6620 | 1.5530 | 1.6620 | 1.6620 | - |
| 14 Mar 2024 | 1.5990 | 1.7890 | 1.5990 | 1.6030 | 1.6030 | - |
| 13 Mar 2024 | 1.5520 | 1.5530 | 1.5100 | 1.5380 | 1.5380 | - |
| 12 Mar 2024 | 1.5810 | 1.5900 | 1.5330 | 1.5330 | 1.5330 | - |
| 11 Mar 2024 | 1.5250 | 1.5790 | 1.5210 | 1.5790 | 1.5790 | - |
| 08 Mar 2024 | 1.5650 | 1.5930 | 1.5450 | 1.5450 | 1.5450 | - |
| 07 Mar 2024 | 1.5760 | 1.5920 | 1.5580 | 1.5680 | 1.5680 | - |
| 06 Mar 2024 | 1.5390 | 1.5910 | 1.5290 | 1.5690 | 1.5690 | - |
| 05 Mar 2024 | 1.5360 | 1.5580 | 1.5340 | 1.5340 | 1.5340 | - |
| 04 Mar 2024 | 1.5560 | 1.5800 | 1.5280 | 1.5330 | 1.5330 | - |
| 01 Mar 2024 | 1.5280 | 1.5740 | 1.5060 | 1.5640 | 1.5640 | - |
| 29 Feb 2024 | 1.5310 | 1.5450 | 1.5170 | 1.5170 | 1.5170 | - |
| 28 Feb 2024 | 1.5220 | 1.5530 | 1.5060 | 1.5410 | 1.5410 | - |
| 27 Feb 2024 | 1.3810 | 1.4990 | 1.3810 | 1.4990 | 1.4990 | - |
| 26 Feb 2024 | 1.3930 | 1.4330 | 1.3710 | 1.3930 | 1.3930 | - |
| 23 Feb 2024 | 1.3590 | 1.4000 | 1.3570 | 1.4000 | 1.4000 | - |
| 22 Feb 2024 | 1.3950 | 1.4470 | 1.3820 | 1.3820 | 1.3820 | - |
| 21 Feb 2024 | 1.4130 | 1.4140 | 1.3920 | 1.4050 | 1.4050 | - |
| 20 Feb 2024 | 1.4150 | 1.4440 | 1.3920 | 1.3970 | 1.3970 | - |
| 19 Feb 2024 | 1.4200 | 1.4220 | 1.4190 | 1.4190 | 1.4190 | - |
| 16 Feb 2024 | 1.4100 | 1.4370 | 1.4070 | 1.4240 | 1.4240 | - |
| 15 Feb 2024 | 1.3770 | 1.4220 | 1.3670 | 1.4160 | 1.4160 | - |
| 14 Feb 2024 | 1.3620 | 1.3980 | 1.3620 | 1.3750 | 1.3750 | - |
| 13 Feb 2024 | 1.3920 | 1.4220 | 1.3590 | 1.3590 | 1.3590 | - |
| 12 Feb 2024 | 1.2690 | 1.3980 | 1.2680 | 1.3970 | 1.3970 | - |
| 09 Feb 2024 | 1.2520 | 1.2810 | 1.2520 | 1.2650 | 1.2650 | - |
| 08 Feb 2024 | 1.3450 | 1.3710 | 1.2480 | 1.2480 | 1.2480 | - |
| 07 Feb 2024 | 1.3760 | 1.3760 | 1.3370 | 1.3370 | 1.3370 | - |
| 06 Feb 2024 | 1.3390 | 1.3730 | 1.3380 | 1.3670 | 1.3670 | - |
| 05 Feb 2024 | 1.3670 | 1.4110 | 1.3400 | 1.3400 | 1.3400 | - |
| 02 Feb 2024 | 1.4430 | 1.4430 | 1.3260 | 1.3480 | 1.3480 | - |
| 01 Feb 2024 | 1.4080 | 1.4400 | 1.3660 | 1.4390 | 1.4390 | - |
| 31 Jan 2024 | 1.4340 | 1.4700 | 1.4090 | 1.4160 | 1.4160 | - |
| 30 Jan 2024 | 1.4670 | 1.4800 | 1.4440 | 1.4570 | 1.4570 | - |
| 29 Jan 2024 | 1.4460 | 1.4800 | 1.3820 | 1.4800 | 1.4800 | - |
| 26 Jan 2024 | 1.4340 | 1.4600 | 1.4320 | 1.4550 | 1.4550 | - |
| 25 Jan 2024 | 1.4450 | 1.4590 | 1.4070 | 1.4440 | 1.4440 | - |
| 24 Jan 2024 | 1.3760 | 1.4640 | 1.3720 | 1.4560 | 1.4560 | - |
| 23 Jan 2024 | 1.3200 | 1.3840 | 1.3190 | 1.3840 | 1.3840 | - |
| 22 Jan 2024 | 1.2760 | 1.3270 | 1.2630 | 1.3270 | 1.3270 | - |
| 19 Jan 2024 | 1.2950 | 1.3140 | 1.2730 | 1.2900 | 1.2900 | - |
| 18 Jan 2024 | 1.3200 | 1.3230 | 1.3110 | 1.3200 | 1.3200 | - |
| 17 Jan 2024 | 1.3400 | 1.3400 | 1.3150 | 1.3150 | 1.3150 | - |
| 16 Jan 2024 | 1.3190 | 1.3600 | 1.3180 | 1.3470 | 1.3470 | - |
| 15 Jan 2024 | 1.3220 | 1.3240 | 1.3200 | 1.3230 | 1.3230 | - |
| 12 Jan 2024 | 1.3290 | 1.3470 | 1.3160 | 1.3330 | 1.3330 | - |
| 11 Jan 2024 | 1.3590 | 1.3600 | 1.3140 | 1.3360 | 1.3360 | - |
| 10 Jan 2024 | 1.3340 | 1.3590 | 1.3260 | 1.3590 | 1.3590 | - |
| 09 Jan 2024 | 1.2850 | 1.3310 | 1.2840 | 1.3310 | 1.3310 | - |
| 08 Jan 2024 | 1.3310 | 1.3680 | 1.2710 | 1.3150 | 1.3150 | - |
| 05 Jan 2024 | 1.3450 | 1.3680 | 1.3150 | 1.3480 | 1.3480 | - |
| 04 Jan 2024 | 1.3600 | 1.3600 | 1.3090 | 1.3470 | 1.3470 | - |
| 03 Jan 2024 | 1.3750 | 1.3760 | 1.3550 | 1.3550 | 1.3550 | - |
| 02 Jan 2024 | 1.3250 | 1.4110 | 1.3080 | 1.3870 | 1.3870 | - |
| 29 Dec 2023 | 1.3130 | 1.3210 | 1.2920 | 1.3210 | 1.3210 | - |
| 28 Dec 2023 | 1.2610 | 1.3290 | 1.2440 | 1.3290 | 1.3290 | - |
| 27 Dec 2023 | 1.3140 | 1.3140 | 1.2620 | 1.2650 | 1.2650 | - |
| 22 Dec 2023 | 1.2320 | 1.2940 | 1.2250 | 1.2480 | 1.2480 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.