SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	50.60	52.35	50.45	51.75	51.75	3.75%	361,087
May 5, 2026	48.96	50.25	48.96	49.88	49.88	2.38%	306,506
May 4, 2026	49.30	49.68	48.58	48.72	48.72	-1.18%	205,761
Apr 30, 2026	48.50	49.48	48.26	49.30	49.30	0.94%	288,388
Apr 29, 2026	49.00	49.18	48.44	48.84	48.84	0.49%	276,533
Apr 28, 2026	48.70	49.10	48.22	48.60	48.60	-0.37%	261,212
Apr 27, 2026	49.02	49.86	48.78	48.78	48.78	0.25%	294,921
Apr 24, 2026	46.48	49.40	46.16	48.66	48.66	6.43%	541,784
Apr 23, 2026	45.74	45.96	44.98	45.72	45.72	-0.65%	412,663
Apr 22, 2026	46.70	47.24	45.62	46.02	46.02	-0.95%	281,082
Apr 21, 2026	47.28	47.70	46.30	46.46	46.46	-1.27%	208,545
Apr 20, 2026	47.52	47.64	46.98	47.06	47.06	-1.96%	187,522
Apr 17, 2026	47.36	48.62	46.32	48.00	48.00	0.88%	253,045
Apr 16, 2026	47.48	47.96	47.42	47.58	47.58	0.25%	306,624
Apr 15, 2026	47.24	47.70	47.00	47.46	47.46	-0.38%	273,743
Apr 14, 2026	47.20	47.86	47.12	47.64	47.64	1.53%	273,647
Apr 13, 2026	47.36	47.54	46.66	46.92	46.92	-1.96%	220,378
Apr 10, 2026	47.84	48.88	47.72	47.86	47.86	0.13%	314,943
Apr 9, 2026	47.52	47.84	47.22	47.80	47.80	0.08%	284,131
Apr 8, 2026	47.44	47.90	46.58	47.76	47.76	7.33%	450,905
Apr 7, 2026	44.16	44.60	43.98	44.50	44.50	1.09%	513,507
Apr 2, 2026	43.62	44.10	42.94	44.02	44.02	0.18%	290,412
Apr 1, 2026	44.40	44.72	43.18	43.94	43.94	2.57%	779,693
Mar 31, 2026	42.56	43.40	42.34	42.84	42.84	1.56%	495,847
Mar 30, 2026	42.46	42.80	41.78	42.18	42.18	-0.89%	456,833
Mar 27, 2026	43.40	43.40	42.56	42.56	42.56	-1.98%	363,377
Mar 26, 2026	44.00	44.42	43.42	43.42	43.42	-2.03%	220,522
Mar 25, 2026	44.70	44.86	44.14	44.32	44.32	0.82%	230,665
Mar 24, 2026	44.22	44.46	43.58	43.96	43.96	-0.68%	181,831
Mar 23, 2026	43.00	45.50	42.90	44.26	44.26	2.12%	422,360
Mar 20, 2026	44.90	45.32	43.34	43.34	43.34	-3.43%	683,073
Mar 19, 2026	45.60	45.90	44.60	44.88	44.88	-3.32%	358,653
Mar 18, 2026	46.48	47.24	46.14	46.42	46.42	0.26%	483,302
Mar 17, 2026	45.96	46.76	45.90	46.30	46.30	0.30%	370,967
Mar 16, 2026	45.66	46.48	45.64	46.16	46.16	1.01%	406,436
Mar 13, 2026	46.14	46.64	45.34	45.70	45.70	-1.38%	694,552
Mar 12, 2026	47.56	47.94	46.34	46.34	46.34	-3.14%	689,131
Mar 11, 2026	47.88	48.38	47.08	47.84	47.84	-0.75%	477,349
Mar 10, 2026	48.50	49.42	48.16	48.20	48.20	1.52%	602,896
Mar 9, 2026	47.24	49.28	47.06	47.48	47.48	-2.47%	721,269
Mar 6, 2026	49.58	50.15	47.58	48.68	48.68	-3.51%	885,162
Mar 5, 2026	51.10	52.25	50.45	50.45	50.45	-2.04%	444,048
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