SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	43.72	43.92	43.20	43.92	43.60	1.43%	463,069
Aug 27, 2026	44.72	44.72	42.80	43.30	42.98	-3.22%	561,967
Aug 26, 2026	44.96	45.38	44.70	44.74	44.41	-0.22%	383,912
Aug 25, 2026	45.00	45.86	44.84	44.84	44.51	0.18%	626,093
Aug 24, 2026	45.30	45.50	44.58	44.76	44.43	-1.24%	346,043
Aug 21, 2026	45.60	45.88	45.10	45.32	44.99	-0.44%	248,803
Aug 20, 2026	46.20	46.50	45.18	45.52	45.19	-1.30%	369,169
Aug 19, 2026	46.50	46.60	46.08	46.12	45.78	-0.65%	185,682
Aug 18, 2026	46.96	47.14	46.36	46.42	46.08	-1.61%	262,908
Aug 17, 2026	48.00	48.00	47.18	47.18	46.83	-1.50%	159,400
Aug 14, 2026	47.92	48.00	47.66	47.90	47.55	-0.04%	280,518
Aug 13, 2026	47.80	48.00	47.50	47.92	47.57	0.50%	398,814
Aug 12, 2026	47.50	48.00	47.28	47.68	47.33	0.85%	294,880
Aug 11, 2026	46.72	47.50	46.28	47.28	46.93	1.16%	245,793
Aug 10, 2026	46.58	46.76	46.40	46.74	46.40	0.52%	236,592