SPIE SA (EPA:SPIE)
France · Delayed Price · Currency is EUR 46.80
-0.34 (-0.72%)
Sep 5, 2025, 5:35 PM CET
SPIE SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.30 | 47.82 | 46.80 | 46.80 | 46.80 | -0.72% | 248,711 |
| Sep 4, 2025 | 46.46 | 47.74 | 46.38 | 47.14 | 47.14 | 1.25% | 234,497 |
| Sep 3, 2025 | 46.12 | 46.56 | 45.72 | 46.56 | 46.56 | 1.35% | 220,648 |
| Sep 2, 2025 | 46.90 | 47.00 | 45.46 | 45.94 | 45.94 | -2.21% | 391,994 |
| Sep 1, 2025 | 47.42 | 47.82 | 46.72 | 46.98 | 46.98 | -0.76% | 189,492 |
| Aug 29, 2025 | 47.16 | 48.04 | 47.14 | 47.34 | 47.34 | 0.42% | 407,086 |
| Aug 28, 2025 | 47.88 | 47.94 | 46.40 | 47.14 | 47.14 | -1.01% | 565,942 |
| Aug 27, 2025 | 47.62 | 48.08 | 47.14 | 47.62 | 47.62 | 0.04% | 262,222 |
| Aug 26, 2025 | 47.44 | 47.96 | 46.00 | 47.60 | 47.60 | -5.18% | 950,381 |
| Aug 25, 2025 | 52.00 | 52.10 | 49.90 | 50.20 | 50.20 | -3.65% | 531,136 |
| Aug 22, 2025 | 52.00 | 52.45 | 51.90 | 52.10 | 52.10 | -0.10% | 221,839 |
| Aug 21, 2025 | 52.70 | 52.85 | 52.05 | 52.15 | 52.15 | -0.76% | 381,255 |
| Aug 20, 2025 | 53.05 | 53.30 | 52.55 | 52.55 | 52.55 | -1.13% | 347,014 |
| Aug 19, 2025 | 53.90 | 54.00 | 53.00 | 53.15 | 53.15 | -0.93% | 162,273 |
| Aug 18, 2025 | 53.20 | 53.70 | 53.20 | 53.65 | 53.65 | 1.13% | 173,723 |
| Aug 15, 2025 | 53.20 | 53.25 | 52.60 | 53.05 | 53.05 | 0.28% | 179,567 |
| Aug 14, 2025 | 53.10 | 53.60 | 52.25 | 52.90 | 52.90 | -1.95% | 335,930 |
| Aug 13, 2025 | 54.35 | 54.55 | 53.85 | 53.95 | 53.95 | -0.19% | 155,286 |
| Aug 12, 2025 | 53.50 | 54.30 | 53.45 | 54.05 | 54.05 | 1.22% | 209,455 |
| Aug 11, 2025 | 53.30 | 53.40 | 52.75 | 53.40 | 53.40 | 0.28% | 195,312 |
| Aug 8, 2025 | 52.85 | 53.30 | 52.65 | 53.25 | 53.25 | 0.76% | 361,546 |
| Aug 7, 2025 | 51.35 | 53.10 | 51.35 | 52.85 | 52.85 | 3.22% | 297,880 |
| Aug 6, 2025 | 50.80 | 51.20 | 50.45 | 51.20 | 51.20 | 1.49% | 226,413 |
| Aug 5, 2025 | 50.90 | 51.10 | 50.30 | 50.45 | 50.45 | 0.10% | 294,099 |
| Aug 4, 2025 | 50.70 | 51.10 | 50.40 | 50.40 | 50.40 | 0.60% | 432,215 |
| Aug 1, 2025 | 51.20 | 51.40 | 50.05 | 50.10 | 50.10 | -2.81% | 313,486 |
| Jul 31, 2025 | 49.50 | 51.85 | 49.12 | 51.55 | 51.55 | 5.20% | 553,168 |
| Jul 30, 2025 | 48.84 | 49.34 | 48.84 | 49.00 | 49.00 | -0.08% | 277,235 |
| Jul 29, 2025 | 48.92 | 49.28 | 48.78 | 49.04 | 49.04 | 0.78% | 217,489 |
| Jul 28, 2025 | 49.22 | 49.24 | 48.48 | 48.66 | 48.66 | -0.33% | 488,059 |
| Jul 25, 2025 | 48.04 | 48.82 | 47.66 | 48.82 | 48.82 | 1.50% | 285,711 |
| Jul 24, 2025 | 48.00 | 48.32 | 47.56 | 48.10 | 48.10 | 0.92% | 306,120 |
| Jul 23, 2025 | 47.46 | 47.82 | 47.10 | 47.66 | 47.66 | 1.40% | 270,573 |
| Jul 22, 2025 | 46.98 | 47.28 | 46.64 | 47.00 | 47.00 | -0.09% | 298,548 |
| Jul 21, 2025 | 47.24 | 47.42 | 46.88 | 47.04 | 47.04 | -0.47% | 203,206 |
| Jul 18, 2025 | 47.16 | 47.26 | 46.64 | 47.26 | 47.26 | 1.07% | 299,107 |
| Jul 17, 2025 | 46.84 | 47.20 | 46.60 | 46.76 | 46.76 | 0.65% | 343,120 |
| Jul 16, 2025 | 46.52 | 46.58 | 46.24 | 46.46 | 46.46 | -0.34% | 350,091 |
| Jul 15, 2025 | 47.12 | 47.30 | 46.62 | 46.62 | 46.62 | -0.93% | 284,236 |
| Jul 14, 2025 | 46.92 | 47.12 | 46.72 | 47.06 | 47.06 | -0.13% | 188,677 |
| Jul 11, 2025 | 47.54 | 47.68 | 46.98 | 47.12 | 47.12 | -0.93% | 450,522 |
| Jul 10, 2025 | 47.90 | 47.92 | 47.56 | 47.56 | 47.56 | -0.46% | 352,230 |
| Jul 9, 2025 | 47.08 | 47.78 | 46.98 | 47.78 | 47.78 | 1.66% | 300,480 |
| Jul 8, 2025 | 47.40 | 47.70 | 47.00 | 47.00 | 47.00 | -0.47% | 493,996 |
| Jul 7, 2025 | 46.90 | 47.22 | 46.82 | 47.22 | 47.22 | 0.81% | 358,979 |
| Jul 4, 2025 | 46.80 | 46.84 | 46.30 | 46.84 | 46.84 | -0.13% | 272,314 |
| Jul 3, 2025 | 46.82 | 47.16 | 46.42 | 46.90 | 46.90 | 0.21% | 396,729 |
| Jul 2, 2025 | 47.30 | 47.62 | 46.58 | 46.80 | 46.80 | -0.89% | 338,987 |
| Jul 1, 2025 | 48.18 | 48.36 | 47.20 | 47.22 | 47.22 | -1.01% | 308,533 |
| Jun 30, 2025 | 48.08 | 48.10 | 47.30 | 47.70 | 47.70 | -0.38% | 381,692 |