SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	51.25	51.95	50.90	51.50	51.50	0.10%	421,362
Mar 3, 2026	51.85	52.30	50.65	51.45	51.45	-1.25%	586,061
Mar 2, 2026	52.00	52.60	51.10	52.10	52.10	-0.76%	349,465
Feb 27, 2026	52.90	53.15	52.45	52.50	52.50	-0.28%	398,987
Feb 26, 2026	52.75	53.00	52.15	52.65	52.65	-0.19%	195,619
Feb 25, 2026	53.00	53.25	52.50	52.75	52.75	0.67%	221,196
Feb 24, 2026	51.20	52.65	50.60	52.40	52.40	2.24%	511,802
Feb 23, 2026	51.90	52.20	51.10	51.25	51.25	-0.97%	195,257
Feb 20, 2026	51.30	51.75	50.90	51.75	51.75	0.78%	255,115
Feb 19, 2026	50.90	51.35	50.60	51.35	51.35	0.29%	189,907
Feb 18, 2026	50.55	51.20	50.05	51.20	51.20	1.69%	191,376
Feb 17, 2026	50.60	50.60	49.88	50.35	50.35	0.70%	292,669
Feb 16, 2026	49.54	50.70	49.38	50.00	50.00	1.54%	321,611
Feb 13, 2026	48.74	49.24	48.10	49.24	49.24	0.86%	378,082
Feb 12, 2026	49.00	49.82	48.46	48.82	48.82	0.49%	389,404
Feb 11, 2026	48.60	49.00	48.24	48.58	48.58	0.29%	238,713
Feb 10, 2026	48.82	48.82	48.26	48.44	48.44	-0.82%	156,303
Feb 9, 2026	48.46	49.16	48.22	48.84	48.84	0.99%	307,480
Feb 6, 2026	46.10	48.36	46.08	48.36	48.36	5.13%	358,025
Feb 5, 2026	46.34	46.64	45.70	46.00	46.00	-0.04%	186,099
Feb 4, 2026	46.48	46.98	46.02	46.02	46.02	-1.54%	262,350
Feb 3, 2026	47.36	47.40	46.08	46.74	46.74	-0.55%	344,428
Feb 2, 2026	46.56	47.10	46.38	47.00	47.00	1.73%	233,579
Jan 30, 2026	46.76	46.94	46.20	46.20	46.20	-1.07%	252,234
Jan 29, 2026	46.60	47.12	46.40	46.70	46.70	0.34%	228,500
Jan 28, 2026	47.10	47.18	46.40	46.54	46.54	-1.52%	253,659
Jan 27, 2026	46.00	47.46	46.00	47.26	47.26	2.83%	265,706
Jan 26, 2026	47.00	47.00	45.96	45.96	45.96	-2.05%	363,497
Jan 23, 2026	47.10	47.26	46.56	46.92	46.92	-0.38%	169,982
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