SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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