SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	52.70	52.85	52.05	52.15	51.83	-0.76%	381,255
Aug 20, 2025	53.05	53.30	52.55	52.55	52.23	-1.13%	347,014
Aug 19, 2025	53.90	54.00	53.00	53.15	52.82	-0.93%	162,273
Aug 18, 2025	53.20	53.70	53.20	53.65	53.32	1.13%	173,723
Aug 15, 2025	53.20	53.25	52.60	53.05	52.72	0.28%	179,567
Aug 14, 2025	53.10	53.60	52.25	52.90	52.57	-1.95%	335,930
Aug 13, 2025	54.35	54.55	53.85	53.95	53.62	-0.19%	155,286
Aug 12, 2025	53.50	54.30	53.45	54.05	53.72	1.22%	209,455
Aug 11, 2025	53.30	53.40	52.75	53.40	53.07	0.28%	195,312
Aug 8, 2025	52.85	53.30	52.65	53.25	52.92	0.76%	361,546
Aug 7, 2025	51.35	53.10	51.35	52.85	52.52	3.22%	297,880
Aug 6, 2025	50.80	51.20	50.45	51.20	50.88	1.49%	226,413
Aug 5, 2025	50.90	51.10	50.30	50.45	50.14	0.10%	294,099
Aug 4, 2025	50.70	51.10	50.40	50.40	50.09	0.60%	432,215
Aug 1, 2025	51.20	51.40	50.05	50.10	49.79	-2.81%	313,486
Jul 31, 2025	49.50	51.85	49.12	51.55	51.23	5.20%	553,168
Jul 30, 2025	48.84	49.34	48.84	49.00	48.70	-0.08%	277,235
Jul 29, 2025	48.92	49.28	48.78	49.04	48.74	0.78%	217,489
Jul 28, 2025	49.22	49.24	48.48	48.66	48.36	-0.33%	488,059
Jul 25, 2025	48.04	48.82	47.66	48.82	48.52	1.50%	285,711
Jul 24, 2025	48.00	48.32	47.56	48.10	47.80	0.92%	306,120
Jul 23, 2025	47.46	47.82	47.10	47.66	47.37	1.40%	270,573
Jul 22, 2025	46.98	47.28	46.64	47.00	46.71	-0.09%	298,548
Jul 21, 2025	47.24	47.42	46.88	47.04	46.75	-0.47%	203,206