SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	44.50	44.70	43.84	44.54	44.54	-0.80%	347,470
Nov 5, 2026	45.24	45.94	44.66	44.90	44.90	-0.31%	270,267
Nov 4, 2026	44.50	45.62	44.32	45.04	45.04	0.54%	308,436
Nov 3, 2026	43.84	45.30	43.76	44.80	44.80	1.50%	311,753
Nov 2, 2026	43.32	44.66	43.32	44.14	44.14	2.08%	538,790
Oct 30, 2026	44.60	45.40	43.24	43.24	43.24	-1.14%	610,383
Oct 29, 2026	42.28	43.74	42.28	43.74	43.74	3.55%	442,390
Oct 28, 2026	42.50	42.78	42.06	42.24	42.24	-0.28%	136,719
Oct 27, 2026	41.82	42.36	41.58	42.36	42.36	0.76%	136,007
Oct 26, 2026	41.06	42.04	41.06	42.04	42.04	3.14%	304,433
Oct 23, 2026	40.72	40.76	40.10	40.76	40.76	0.49%	320,893
Oct 22, 2026	40.72	41.12	40.28	40.56	40.56	-1.51%	220,769
Oct 21, 2026	40.60	41.28	40.46	41.18	41.18	1.53%	562,848
Oct 20, 2026	40.74	41.12	40.20	40.56	40.56	-0.69%	398,215
Oct 19, 2026	41.44	41.44	40.40	40.84	40.84	-2.06%	285,716
Oct 16, 2026	42.00	42.12	41.54	41.70	41.70	-0.05%	376,233
Oct 15, 2026	41.84	42.32	40.88	41.72	41.72	-0.62%	350,374
Oct 14, 2026	42.04	42.66	41.98	41.98	41.98	-0.10%	240,508
Oct 13, 2026	41.86	42.38	41.76	42.02	42.02	0.48%	258,204
Oct 12, 2026	42.22	42.40	41.82	41.82	41.82	-0.76%	300,894
Oct 9, 2026	41.90	42.30	41.88	42.14	42.14	1.59%	257,049
Oct 8, 2026	41.54	42.00	41.02	41.48	41.48	-0.81%	317,530
Oct 7, 2026	42.20	42.60	41.46	41.82	41.82	-1.69%	439,159
Oct 6, 2026	42.48	43.16	42.30	42.54	42.54	0.47%	364,518
Oct 5, 2026	41.20	42.50	40.94	42.34	42.34	2.52%	409,161
Oct 2, 2026	41.22	41.48	40.74	41.30	41.30	0.58%	430,223
Oct 1, 2026	41.90	42.10	41.06	41.06	41.06	-2.84%	472,443
Sep 30, 2026	42.50	43.02	41.94	42.26	42.26	-0.28%	375,136
Sep 29, 2026	42.60	43.02	42.00	42.38	42.38	-1.35%	310,949
Sep 28, 2026	43.26	43.58	42.68	42.96	42.96	-1.15%	391,763
Sep 25, 2026	43.02	43.48	42.18	43.46	43.46	0.46%	499,494
Sep 24, 2026	44.10	44.94	43.26	43.26	43.26	-1.68%	1,485,195
Sep 23, 2026	44.56	45.22	44.00	44.00	44.00	-1.83%	978,817
Sep 22, 2026	45.10	46.50	44.24	44.82	44.82	4.23%	1,557,468
Sep 21, 2026	43.74	43.88	43.00	43.00	43.00	-1.65%	529,323
Sep 18, 2026	44.74	44.90	43.44	43.72	43.72	-0.91%	1,193,269
Sep 17, 2026	44.30	44.34	43.06	44.12	44.12	-0.85%	835,340
Sep 16, 2026	44.00	44.94	43.98	44.50	44.50	1.55%	366,871
Sep 15, 2026	43.20	43.98	42.82	43.82	43.82	1.34%	454,644
Sep 14, 2026	44.34	44.50	43.56	43.56	43.24	-2.42%	544,822
Sep 11, 2026	43.94	44.70	43.92	44.64	44.31	1.92%	292,802
Sep 10, 2026	44.66	44.84	43.76	43.80	43.48	0.18%	561,295
Sep 9, 2026	43.86	44.24	43.44	43.72	43.40	-0.91%	294,184
Sep 8, 2026	43.64	44.12	43.54	44.12	43.80	0.78%	298,029
Sep 7, 2026	43.56	44.12	43.50	43.78	43.46	-0.05%	147,736
Sep 4, 2026	43.50	43.90	43.10	43.80	43.48	1.20%	392,462
Sep 3, 2026	43.10	43.84	42.90	43.28	42.96	0.42%	277,826
Sep 2, 2026	44.56	44.60	43.10	43.10	42.78	-3.54%	334,224
Sep 1, 2026	44.14	44.68	43.90	44.68	44.35	2.62%	652,802
Aug 31, 2026	43.88	44.20	43.54	43.54	43.22	-0.87%	380,215