Space Exploration Technologies Corp. (1SPCX) Price History
Daily open, high, low, close and volume for Space Exploration Technologies Corp. (1SPCX) from 2026-06-15 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €143.46 | €147.98 | €140.60 | €144.52 | 118,539 |
| 2026-10-20 | €131.50 | €132.00 | €127.60 | €130.46 | 58,981 |
| 2026-10-19 | €131.86 | €134.56 | €129.50 | €134.00 | 44,841 |
| 2026-10-16 | €136.24 | €136.24 | €128.16 | €129.76 | 48,629 |
| 2026-10-15 | €132.82 | €133.18 | €125.50 | €131.90 | 65,599 |
| 2026-10-14 | €140.34 | €140.64 | €136.64 | €138.50 | 33,407 |
| 2026-10-13 | €145.48 | €146.18 | €139.58 | €139.86 | 40,613 |
| 2026-10-12 | €146.66 | €149.22 | €144.00 | €146.60 | 28,528 |
| 2026-10-09 | €148.38 | €149.58 | €144.10 | €145.98 | 58,416 |
| 2026-10-08 | €149.32 | €150.14 | €146.70 | €146.80 | 45,671 |
| 2026-10-07 | €150.26 | €153.20 | €149.80 | €150.58 | 58,179 |
| 2026-10-06 | €154.62 | €156.80 | €151.98 | €154.26 | 89,551 |
| 2026-10-05 | €143.10 | €150.22 | €141.02 | €148.10 | 106,769 |
| 2026-10-02 | €132.66 | €139.90 | €132.42 | €139.50 | 67,329 |
| 2026-10-01 | €133.90 | €136.38 | €133.48 | €134.30 | 50,074 |
| 2026-09-30 | €131.50 | €134.08 | €130.84 | €132.70 | 50,056 |
| 2026-09-29 | €129.00 | €132.30 | €128.28 | €131.70 | 34,600 |
| 2026-09-28 | €131.10 | €132.70 | €128.00 | €129.90 | 57,683 |
| 2026-09-25 | €130.76 | €131.30 | €128.20 | €129.32 | 16,118 |
| 2026-09-24 | €130.28 | €131.32 | €128.40 | €129.94 | 38,813 |
| 2026-09-23 | €135.12 | €135.60 | €133.40 | €133.60 | 18,713 |
| 2026-09-22 | €132.90 | €135.40 | €131.50 | €134.46 | 36,773 |
| 2026-09-21 | €134.40 | €137.98 | €133.48 | €135.76 | 52,905 |
| 2026-09-18 | €135.70 | €136.50 | €131.60 | €131.60 | 37,427 |
| 2026-09-17 | €133.20 | €136.44 | €133.00 | €134.04 | 49,400 |
| 2026-09-16 | €124.96 | €132.64 | €124.38 | €131.40 | 55,789 |
| 2026-09-15 | €128.74 | €129.30 | €125.00 | €125.76 | 32,789 |
| 2026-09-14 | €128.28 | €130.34 | €127.20 | €130.30 | 27,616 |
| 2026-09-11 | €128.66 | €130.00 | €125.82 | €127.40 | 30,454 |
| 2026-09-10 | €126.70 | €133.20 | €124.02 | €128.94 | 48,300 |
| 2026-09-09 | €131.40 | €132.16 | €125.72 | €125.72 | 42,808 |
| 2026-09-08 | €128.38 | €131.26 | €125.00 | €131.26 | 31,779 |
| 2026-09-07 | €128.60 | €129.34 | €127.28 | €128.28 | 6,593 |
| 2026-09-04 | €129.52 | €130.12 | €126.80 | €128.34 | 39,608 |
| 2026-09-03 | €121.38 | €128.94 | €121.06 | €128.42 | 56,391 |
| 2026-09-02 | €122.74 | €123.26 | €119.20 | €121.40 | 19,885 |
| 2026-09-01 | €123.98 | €124.60 | €121.96 | €124.32 | 35,027 |
| 2026-08-31 | €121.26 | €123.88 | €120.80 | €123.26 | 19,072 |
| 2026-08-28 | €120.76 | €123.30 | €119.66 | €122.32 | 26,410 |
| 2026-08-27 | €120.58 | €121.40 | €119.00 | €119.96 | 23,885 |
| 2026-08-26 | €118.70 | €119.70 | €116.00 | €116.92 | 15,536 |
| 2026-08-25 | €117.22 | €119.56 | €116.62 | €119.56 | 10,141 |
| 2026-08-24 | €114.72 | €118.50 | €114.18 | €117.70 | 28,572 |
| 2026-08-21 | €115.10 | €116.90 | €112.38 | €116.70 | 35,189 |
| 2026-08-20 | €119.72 | €119.84 | €112.50 | €112.50 | 49,082 |
| 2026-08-19 | €122.60 | €124.64 | €117.40 | €119.96 | 43,551 |
| 2026-08-18 | €124.96 | €125.00 | €120.58 | €122.90 | 43,994 |
| 2026-08-17 | €123.70 | €129.00 | €120.04 | €127.90 | 76,803 |
| 2026-08-14 | €123.04 | €124.62 | €117.10 | €118.20 | 46,203 |
| 2026-08-13 | €127.68 | €129.00 | €121.22 | €122.60 | 81,195 |
| 2026-08-12 | €116.10 | €122.52 | €116.00 | €120.60 | 78,023 |
| 2026-08-11 | €118.56 | €121.24 | €115.70 | €116.88 | 63,589 |
| 2026-08-10 | €117.22 | €120.80 | €112.84 | €113.52 | 154,477 |
| 2026-08-07 | €99.32 | €111.20 | €98.50 | €110.20 | 164,962 |
| 2026-08-06 | €95.31 | €100.20 | €91.20 | €95.56 | 221,084 |
| 2026-08-05 | €100.44 | €101.66 | €94.60 | €100.42 | 175,567 |
| 2026-08-04 | €100.28 | €105.66 | €100.22 | €103.38 | 64,107 |
| 2026-08-03 | €94.45 | €97.84 | €91.00 | €96.15 | 55,669 |
| 2026-07-31 | €98.69 | €100.00 | €94.05 | €94.39 | 38,353 |
| 2026-07-30 | €98.41 | €103.40 | €98.40 | €99.80 | 32,694 |
| 2026-07-29 | €101.22 | €102.36 | €98.30 | €98.49 | 23,382 |
| 2026-07-28 | €97.56 | €103.00 | €94.17 | €102.26 | 40,085 |
| 2026-07-27 | €100.38 | €101.70 | €95.68 | €98.10 | 39,740 |
| 2026-07-24 | €101.92 | €103.70 | €98.00 | €99.26 | 31,595 |
| 2026-07-23 | €102.08 | €102.98 | €97.70 | €99.71 | 56,686 |
| 2026-07-22 | €108.54 | €109.56 | €106.60 | €109.18 | 38,004 |
| 2026-07-21 | €106.70 | €113.84 | €105.68 | €112.54 | 27,310 |
| 2026-07-20 | €110.04 | €110.50 | €105.22 | €107.96 | 25,586 |
| 2026-07-17 | €109.52 | €112.10 | €107.00 | €108.50 | 57,716 |
| 2026-07-16 | €119.08 | €120.22 | €116.80 | €118.36 | 24,594 |
| 2026-07-15 | €120.80 | €121.94 | €118.38 | €119.06 | 40,399 |
| 2026-07-14 | €121.52 | €125.24 | €121.16 | €125.24 | 26,526 |
| 2026-07-13 | €125.32 | €126.70 | €120.64 | €122.24 | 35,624 |
| 2026-07-10 | €131.50 | €133.10 | €128.70 | €130.30 | 16,250 |
| 2026-07-09 | €131.50 | €133.04 | €129.10 | €131.16 | 22,677 |
| 2026-07-08 | €132.80 | €134.04 | €130.10 | €131.40 | 43,126 |
| 2026-07-07 | €138.46 | €141.16 | €131.40 | €132.44 | 63,167 |
| 2026-07-06 | €142.70 | €146.92 | €139.78 | €140.90 | 34,414 |
| 2026-07-03 | €143.00 | €143.00 | €140.12 | €141.84 | 13,401 |
| 2026-07-02 | €137.18 | €140.62 | €136.20 | €138.30 | 67,540 |
| 2026-07-01 | €150.32 | €155.00 | €139.26 | €140.60 | 97,487 |
| 2026-06-30 | €143.06 | €150.82 | €140.80 | €149.70 | 46,488 |
| 2026-06-29 | €136.20 | €140.00 | €133.00 | €137.32 | 42,914 |
| 2026-06-26 | €132.60 | €137.28 | €130.04 | €136.64 | 22,430 |
| 2026-06-25 | €137.42 | €144.26 | €132.10 | €133.78 | 163,342 |
| 2026-06-24 | €137.92 | €140.50 | €133.00 | €139.20 | 152,242 |
| 2026-06-23 | €130.00 | €140.54 | €128.90 | €138.54 | 413,024 |
| 2026-06-22 | €157.08 | €158.00 | €144.20 | €146.80 | 134,935 |
| 2026-06-19 | €159.72 | €159.74 | €155.50 | €155.50 | 22,489 |
| 2026-06-18 | €165.40 | €169.70 | €153.26 | €153.42 | 221,797 |
| 2026-06-17 | €177.24 | €182.16 | €161.44 | €166.24 | 237,776 |
| 2026-06-16 | €185.68 | €194.60 | €169.28 | €184.12 | 397,382 |
| 2026-06-15 | €147.44 | €152.00 | €144.00 | €150.00 | 189,649 |