SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	46.32	46.62	46.10	46.18	46.18	-0.52%	10,196
Oct 29, 2025	46.16	46.74	46.02	46.42	46.42	-	277,202
Oct 28, 2025	46.92	46.92	46.06	46.42	46.42	-1.15%	281,443
Oct 27, 2025	47.54	47.60	46.96	46.96	46.96	-0.89%	296,207
Oct 24, 2025	47.42	47.44	46.54	47.38	47.38	0.42%	216,838
Oct 23, 2025	46.70	47.18	46.22	47.18	47.18	0.81%	228,478
Oct 22, 2025	46.38	46.94	46.12	46.80	46.80	1.04%	286,373
Oct 21, 2025	46.16	46.34	45.80	46.32	46.32	0.39%	227,309
Oct 20, 2025	46.24	46.30	45.68	46.14	46.14	0.39%	270,435
Oct 17, 2025	45.86	46.36	45.30	45.96	45.96	-1.37%	297,613
Oct 16, 2025	46.38	46.70	46.08	46.60	46.60	-	380,995
Oct 15, 2025	47.50	47.60	46.60	46.60	46.60	-0.51%	268,301
Oct 14, 2025	46.12	47.00	45.62	46.84	46.84	0.82%	407,747
Oct 13, 2025	46.60	47.08	46.22	46.46	46.46	0.43%	278,949
Oct 10, 2025	46.90	47.14	46.18	46.26	46.26	-1.36%	314,300
Oct 9, 2025	46.00	47.06	45.70	46.90	46.90	2.27%	454,012
Oct 8, 2025	45.36	46.22	45.18	45.86	45.86	1.78%	345,557
Oct 7, 2025	44.94	45.20	44.36	45.06	45.06	0.18%	470,802
Oct 6, 2025	45.20	45.66	44.00	44.98	44.98	-1.10%	549,624
Oct 3, 2025	46.68	46.68	45.26	45.48	45.48	-2.07%	324,230
Oct 2, 2025	45.98	46.44	45.46	46.44	46.44	1.26%	356,301
Oct 1, 2025	45.66	45.86	44.92	45.86	45.86	0.13%	526,232
Sep 30, 2025	46.50	46.68	45.26	45.80	45.80	-1.89%	453,913
Sep 29, 2025	47.50	47.52	46.10	46.68	46.68	-1.23%	383,532
Sep 26, 2025	46.84	47.48	46.84	47.26	47.26	1.07%	226,161
Sep 25, 2025	47.38	47.52	46.04	46.76	46.76	-1.39%	477,845
Sep 24, 2025	47.76	48.22	47.00	47.42	47.42	-0.63%	258,879
Sep 23, 2025	48.30	48.42	47.72	47.72	47.72	-0.67%	265,104
Sep 22, 2025	47.70	48.26	47.40	48.04	48.04	0.63%	197,638
Sep 19, 2025	47.90	48.42	47.74	47.74	47.74	-	2,328,058
Sep 18, 2025	47.86	48.32	47.56	47.74	47.74	0.29%	226,839
Sep 17, 2025	47.82	47.86	47.42	47.60	47.60	-0.08%	339,247
Sep 16, 2025	48.28	48.44	47.52	47.64	47.64	-2.30%	216,967
Sep 15, 2025	49.54	49.72	48.76	48.76	48.46	-1.30%	330,410
Sep 12, 2025	49.36	49.54	48.80	49.40	49.10	0.49%	332,196
Sep 11, 2025	48.86	49.82	48.58	49.16	48.86	0.90%	281,116
Sep 10, 2025	48.28	49.10	48.00	48.72	48.42	1.33%	536,436
Sep 9, 2025	48.40	48.80	48.08	48.08	47.78	-0.41%	265,455
Sep 8, 2025	46.98	48.28	46.90	48.28	47.98	3.16%	274,966
Sep 5, 2025	47.30	47.82	46.80	46.80	46.51	-0.72%	248,711
Sep 4, 2025	46.46	47.74	46.38	47.14	46.85	1.25%	234,497
Sep 3, 2025	46.12	46.56	45.72	46.56	46.27	1.35%	220,648
Sep 2, 2025	46.90	47.00	45.46	45.94	45.66	-2.21%	391,994
Sep 1, 2025	47.42	47.82	46.72	46.98	46.69	-0.76%	189,492
Aug 29, 2025	47.16	48.04	47.14	47.34	47.05	0.42%	407,086
Aug 28, 2025	47.88	47.94	46.40	47.14	46.85	-1.01%	565,942
Aug 27, 2025	47.62	48.08	47.14	47.62	47.33	0.04%	262,222
Aug 26, 2025	47.44	47.96	46.00	47.60	47.31	-5.18%	950,381
Aug 25, 2025	52.00	52.10	49.90	50.20	49.89	-3.65%	531,136
Aug 22, 2025	52.00	52.45	51.90	52.10	51.78	-0.10%	221,839