SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	46.96	47.14	46.36	46.42	46.42	-1.61%	262,908
Aug 17, 2026	48.00	48.00	47.18	47.18	47.18	-1.50%	159,400
Aug 14, 2026	47.92	48.00	47.66	47.90	47.90	-0.04%	280,518
Aug 13, 2026	47.80	48.00	47.50	47.92	47.92	0.50%	398,814
Aug 12, 2026	47.50	48.00	47.28	47.68	47.68	0.85%	294,880
Aug 11, 2026	46.72	47.50	46.28	47.28	47.28	1.16%	245,793
Aug 10, 2026	46.58	46.76	46.40	46.74	46.74	0.52%	236,592
Aug 7, 2026	46.46	46.72	46.16	46.50	46.50	0.09%	240,224
Aug 6, 2026	46.72	46.88	46.28	46.46	46.46	-0.68%	244,103
Aug 5, 2026	47.30	48.00	46.78	46.78	46.78	-0.30%	255,958
Aug 4, 2026	47.00	47.48	46.66	46.92	46.92	-0.13%	460,652
Aug 3, 2026	46.74	47.06	45.72	46.98	46.98	0.99%	576,680
Jul 31, 2026	47.82	48.00	45.98	46.52	46.52	-2.27%	460,086
Jul 30, 2026	47.52	48.50	46.34	47.60	47.60	0.98%	598,213
Jul 29, 2026	47.24	47.54	46.58	47.14	47.14	-0.34%	261,371
Jul 28, 2026	48.56	48.74	47.30	47.30	47.30	-2.67%	307,692
Jul 27, 2026	49.02	49.40	48.38	48.60	48.60	0.45%	157,296
Jul 24, 2026	48.00	48.74	48.00	48.38	48.38	0.50%	253,295
Jul 23, 2026	48.60	48.66	47.94	48.14	48.14	-0.99%	418,554
Jul 22, 2026	48.66	49.46	48.38	48.62	48.62	-0.37%	359,244
Jul 21, 2026	48.44	49.30	48.02	48.80	48.80	0.58%	339,179
Jul 20, 2026	47.96	49.30	47.82	48.52	48.52	1.72%	398,778
Jul 17, 2026	47.10	47.78	47.00	47.70	47.70	0.25%	272,219
Jul 16, 2026	48.54	48.54	46.82	47.58	47.58	-2.10%	261,114
Jul 15, 2026	47.70	48.60	47.38	48.60	48.60	1.46%	255,522
Jul 14, 2026	47.38	47.90	46.60	47.90	47.90	0.42%	327,298
Jul 13, 2026	47.60	47.74	47.06	47.70	47.70	-0.75%	209,825
Jul 10, 2026	48.70	49.00	47.88	48.06	48.06	-1.15%	295,419
Jul 9, 2026	49.78	49.82	48.62	48.62	48.62	-1.46%	306,332
Jul 8, 2026	50.65	50.70	49.04	49.34	49.34	-3.54%	445,154
Jul 7, 2026	52.65	53.10	51.05	51.15	51.15	-2.66%	367,090
Jul 6, 2026	52.75	53.45	52.50	52.55	52.55	-0.38%	1,139,074
Jul 3, 2026	50.45	53.25	50.45	52.75	52.75	5.50%	571,457
Jul 2, 2026	49.90	50.55	49.46	50.00	50.00	-0.10%	507,391
Jul 1, 2026	50.80	50.80	49.74	50.05	50.05	-0.69%	302,343
Jun 30, 2026	50.50	50.85	50.05	50.40	50.40	0.70%	376,446
Jun 29, 2026	51.15	51.20	50.05	50.05	50.05	-2.25%	280,202
Jun 26, 2026	51.45	51.75	50.70	51.20	51.20	-1.06%	254,102
Jun 25, 2026	50.75	52.35	50.55	51.75	51.75	2.37%	480,487
Jun 24, 2026	50.55	50.70	49.56	50.55	50.55	-0.10%	242,408
Jun 23, 2026	50.40	51.30	50.30	50.60	50.60	-0.98%	364,174
Jun 22, 2026	49.60	51.10	49.14	51.10	51.10	2.94%	577,411
Jun 19, 2026	50.55	50.70	49.36	49.64	49.64	-1.61%	876,524
Jun 18, 2026	50.20	50.45	49.70	50.45	50.45	0.30%	443,725
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