SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	49.92	50.50	49.82	50.30	50.30	0.76%	260,083
Jun 16, 2026	50.00	50.45	49.54	49.92	49.92	0.04%	255,142
Jun 15, 2026	49.80	50.35	49.46	49.90	49.90	1.96%	271,786
Jun 12, 2026	48.92	49.48	48.64	48.94	48.94	1.70%	320,551
Jun 11, 2026	47.48	48.16	47.30	48.12	48.12	1.43%	297,265
Jun 10, 2026	47.38	47.92	46.80	47.44	47.44	0.25%	244,102
Jun 9, 2026	47.72	48.66	47.32	47.32	47.32	-1.05%	340,892
Jun 8, 2026	47.52	48.20	47.20	47.82	47.82	-1.08%	290,802
Jun 5, 2026	48.72	49.28	48.34	48.34	48.34	-0.74%	256,333
Jun 4, 2026	48.70	49.12	48.46	48.70	48.70	0.04%	269,674
Jun 3, 2026	48.86	49.62	48.54	48.68	48.68	-1.26%	259,223
Jun 2, 2026	49.72	49.92	48.88	49.30	49.30	-0.04%	323,484
Jun 1, 2026	48.90	49.92	48.60	49.32	49.32	0.86%	393,768
May 29, 2026	48.88	49.46	48.84	48.90	48.90	-0.08%	851,283
May 28, 2026	48.84	49.40	48.66	48.94	48.94	-0.08%	363,935
May 27, 2026	49.00	49.76	48.82	48.98	48.98	-0.04%	244,361
May 26, 2026	49.42	49.92	48.94	49.00	49.00	-0.93%	172,646
May 25, 2026	49.30	50.10	49.20	49.46	49.46	2.02%	133,960
May 22, 2026	48.00	49.04	47.90	48.48	48.48	2.11%	283,002
May 21, 2026	48.00	48.40	46.86	47.48	47.48	-1.08%	314,043
May 20, 2026	46.30	48.66	46.20	48.00	48.00	3.09%	385,451
May 19, 2026	47.42	47.90	46.26	46.56	46.56	-2.02%	236,489
May 18, 2026	47.32	47.90	46.92	47.52	47.52	-0.75%	144,147
May 15, 2026	48.04	48.42	47.66	47.88	47.88	-1.24%	169,491
May 14, 2026	48.84	48.84	48.40	48.48	48.48	-	148,429
May 13, 2026	49.26	49.28	48.16	48.48	48.48	-0.62%	195,390
May 12, 2026	49.36	49.40	48.72	48.78	48.78	-1.85%	241,571
May 11, 2026	49.26	49.70	48.98	49.70	49.70	0.77%	429,944
May 8, 2026	50.55	50.80	50.10	50.10	49.32	-1.38%	221,677
May 7, 2026	51.80	51.90	50.25	50.80	50.01	-1.84%	345,465
May 6, 2026	50.60	52.35	50.45	51.75	50.94	3.75%	361,087
May 5, 2026	48.96	50.25	48.96	49.88	49.10	2.38%	306,506
May 4, 2026	49.30	49.68	48.58	48.72	47.96	-1.18%	205,761
Apr 30, 2026	48.50	49.48	48.26	49.30	48.53	0.94%	288,388
Apr 29, 2026	49.00	49.18	48.44	48.84	48.08	0.49%	276,533
Apr 28, 2026	48.70	49.10	48.22	48.60	47.84	-0.37%	261,212
Apr 27, 2026	49.02	49.86	48.78	48.78	48.02	0.25%	294,921
Apr 24, 2026	46.48	49.40	46.16	48.66	47.90	6.43%	541,784
Apr 23, 2026	45.74	45.96	44.98	45.72	45.01	-0.65%	412,663
Apr 22, 2026	46.70	47.24	45.62	46.02	45.30	-0.95%	281,082
Apr 21, 2026	47.28	47.70	46.30	46.46	45.74	-1.27%	208,545
Apr 20, 2026	47.52	47.64	46.98	47.06	46.33	-1.96%	187,522
Apr 17, 2026	47.36	48.62	46.32	48.00	47.25	0.88%	253,045
Apr 16, 2026	47.48	47.96	47.42	47.58	46.84	0.25%	306,624
Apr 15, 2026	47.24	47.70	47.00	47.46	46.72	-0.38%	273,743
Apr 14, 2026	47.20	47.86	47.12	47.64	46.90	1.53%	273,647
Apr 13, 2026	47.36	47.54	46.66	46.92	46.19	-1.96%	220,378
Apr 10, 2026	47.84	48.88	47.72	47.86	47.11	0.13%	314,943
Apr 9, 2026	47.52	47.84	47.22	47.80	47.06	0.08%	284,131
Apr 8, 2026	47.44	47.90	46.58	47.76	47.02	7.33%	450,905