SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	44.16	44.60	43.98	44.50	43.81	1.09%	513,507
Apr 2, 2026	43.62	44.10	42.94	44.02	43.33	0.18%	290,412
Apr 1, 2026	44.40	44.72	43.18	43.94	43.26	2.57%	779,693
Mar 31, 2026	42.56	43.40	42.34	42.84	42.17	1.56%	495,847
Mar 30, 2026	42.46	42.80	41.78	42.18	41.52	-0.89%	456,833
Mar 27, 2026	43.40	43.40	42.56	42.56	41.90	-1.98%	363,377
Mar 26, 2026	44.00	44.42	43.42	43.42	42.74	-2.03%	220,522
Mar 25, 2026	44.70	44.86	44.14	44.32	43.63	0.82%	230,665
Mar 24, 2026	44.22	44.46	43.58	43.96	43.28	-0.68%	181,831
Mar 23, 2026	43.00	45.50	42.90	44.26	43.57	2.12%	422,360
Mar 20, 2026	44.90	45.32	43.34	43.34	42.67	-3.43%	683,073
Mar 19, 2026	45.60	45.90	44.60	44.88	44.18	-3.32%	358,653
Mar 18, 2026	46.48	47.24	46.14	46.42	45.70	0.26%	483,302
Mar 17, 2026	45.96	46.76	45.90	46.30	45.58	0.30%	370,967