SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.90	48.04	46.84	47.10	47.10	2.08%	263,262
Jan 21, 2026	46.30	46.48	45.72	46.14	46.14	-0.65%	162,370
Jan 20, 2026	46.08	46.44	45.32	46.44	46.44	0.30%	233,923
Jan 19, 2026	46.26	47.06	45.94	46.30	46.30	-0.98%	253,092
Jan 16, 2026	47.42	47.74	46.68	46.76	46.76	-1.27%	401,369
Jan 15, 2026	48.24	48.24	47.36	47.36	47.36	-1.42%	386,098
Jan 14, 2026	48.66	49.30	48.04	48.04	48.04	-0.99%	290,112
Jan 13, 2026	49.28	49.30	48.08	48.52	48.52	-1.78%	297,580
Jan 12, 2026	49.16	49.40	48.54	49.40	49.40	0.69%	224,892
Jan 9, 2026	50.60	50.60	48.98	49.06	49.06	-2.47%	356,484
Jan 8, 2026	50.25	50.55	49.70	50.30	50.30	-0.30%	164,894
Jan 7, 2026	49.70	51.20	49.56	50.45	50.45	2.29%	260,040
Jan 6, 2026	50.10	50.15	49.32	49.32	49.32	-1.46%	238,827
Jan 5, 2026	49.40	50.55	49.18	50.05	50.05	1.73%	260,067
Jan 2, 2026	48.86	49.20	48.34	49.20	49.20	-0.12%	194,473
Dec 31, 2025	48.96	49.30	48.74	49.26	49.26	0.20%	192,989
Dec 30, 2025	48.80	49.22	48.58	49.16	49.16	0.86%	93,570
Dec 29, 2025	48.94	48.98	48.48	48.74	48.74	0.37%	155,256
Dec 24, 2025	48.90	49.10	48.56	48.56	48.56	-1.06%	41,474
Dec 23, 2025	49.00	49.10	48.74	49.08	49.08	0.25%	119,828
Dec 22, 2025	48.90	49.14	48.56	48.96	48.96	0.49%	197,692
Dec 19, 2025	48.62	49.14	48.56	48.72	48.72	0.45%	397,490
Dec 18, 2025	48.40	48.52	48.00	48.50	48.50	0.33%	246,369
Dec 17, 2025	48.58	48.62	47.96	48.34	48.34	-0.66%	233,483
Dec 16, 2025	48.06	49.26	48.06	48.66	48.66	0.50%	511,115
Dec 15, 2025	46.78	49.08	46.70	48.42	48.42	4.08%	578,172
Dec 12, 2025	47.02	47.10	46.38	46.52	46.52	-0.51%	295,744
Dec 11, 2025	46.48	46.76	46.28	46.76	46.76	0.78%	207,923
Dec 10, 2025	46.96	47.26	46.20	46.40	46.40	-1.78%	243,875
Dec 9, 2025	46.90	47.90	46.74	47.24	47.24	0.98%	322,798
Dec 8, 2025	47.24	47.24	46.70	46.78	46.78	-0.89%	251,625
Dec 5, 2025	46.66	47.36	46.58	47.20	47.20	1.37%	284,014
Dec 4, 2025	46.66	46.98	46.38	46.56	46.56	0.17%	241,662
Dec 3, 2025	47.10	47.44	46.48	46.48	46.48	-1.57%	204,674
Dec 2, 2025	47.40	47.86	46.80	47.22	47.22	-0.38%	225,833
Dec 1, 2025	46.78	47.54	46.58	47.40	47.40	1.46%	300,822
Nov 28, 2025	45.86	46.72	45.40	46.72	46.72	1.92%	334,567
Nov 27, 2025	45.42	45.90	45.42	45.84	45.84	1.10%	165,320
Nov 26, 2025	45.44	45.64	45.10	45.34	45.34	0.18%	330,866
Nov 25, 2025	45.24	45.54	44.50	45.26	45.26	0.35%	275,902
Nov 24, 2025	44.10	45.50	43.80	45.10	45.10	2.78%	2,925,274
Nov 21, 2025	43.82	44.26	43.56	43.88	43.88	-0.95%	272,490
Nov 20, 2025	44.50	44.78	43.94	44.30	44.30	0.77%	381,047
Nov 19, 2025	43.00	44.44	42.76	43.96	43.96	2.28%	358,578
Nov 18, 2025	43.00	43.18	42.56	42.98	42.98	-1.33%	362,049
Nov 17, 2025	43.58	44.22	43.42	43.56	43.56	0.46%	325,269
Nov 14, 2025	43.42	43.74	42.32	43.36	43.36	-0.46%	457,651
Nov 13, 2025	42.90	43.56	42.90	43.56	43.56	1.59%	359,252
Nov 12, 2025	42.72	43.10	42.52	42.88	42.88	0.89%	965,705
Nov 11, 2025	42.54	42.66	42.16	42.50	42.50	0.47%	231,416