Spineway SA (EPA:ALSPW)
France · Delayed Price · Currency is EUR 0.1590
+0.0044 (2.85%)
At close: Mar 27, 2026
Spineway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.85% | 80,090 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.64% | 21,607 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 120,449 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.44% | 55,966 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 69,508 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.50% | 300,873 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 5.93% | 349,198 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.15% | 61,103 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.15% | 60,040 |
| Mar 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.04% | 58,742 |
| Mar 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.13% | 146,166 |
| Mar 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 38,769 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 28,699 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.13% | 50,147 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 84,463 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.06% | 158,715 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.56% | 103,306 |
| Mar 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.64% | 193,854 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.38% | 192,853 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 88,927 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 172,425 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.12% | 89,528 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.79% | 149,021 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.49% | 181,355 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 56,017 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 312,284 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 646,997 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -16.84% | 1,759,521 |
| Feb 17, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -0.42% | 632,059 |
| Feb 16, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 4.92% | 1,330,667 |
| Feb 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 208,744 |
| Feb 12, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 7.80% | 609,315 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.02% | 120,808 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.45% | 171,612 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.02% | 57,524 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.28% | 298,257 |
| Feb 5, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.65% | 660,669 |
| Feb 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 467,846 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.48% | 72,856 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.24% | 41,723 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.36% | 110,170 |
| Jan 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.17% | 195,339 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.00% | 138,646 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.85% | 284,839 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.50% | 85,979 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.87% | 160,547 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.48% | 313,522 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.73% | 467,877 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.01% | 140,781 |
| Jan 19, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -0.60% | 282,642 |