SPIE SA (FRA:4SP)
Germany · Delayed Price · Currency is EUR 48.30
+0.28 (0.58%)
Last updated: Sep 10, 2025, 8:07 AM CET
SPIE SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | - | 2.39% | 40 |
| Sep 8, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | - | -0.97% | - |
| Sep 5, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | - | 1.20% | 40 |
| Sep 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | 1.96% | 40 |
| Sep 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | - | -1.54% | 40 |
| Sep 2, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | - | -1.60% | 40 |
| Sep 1, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | - | 0.21% | 40 |
| Aug 29, 2025 | 46.84 | 47.28 | 46.84 | 47.28 | - | -0.59% | 40 |
| Aug 28, 2025 | 47.36 | 47.56 | 47.36 | 47.56 | - | -0.88% | 500 |
| Aug 27, 2025 | 47.20 | 48.04 | 47.12 | 47.98 | - | 0.84% | 710 |
| Aug 26, 2025 | 50.15 | 50.15 | 46.90 | 47.58 | - | -8.15% | 1,213 |
| Aug 25, 2025 | 52.25 | 52.25 | 51.80 | 51.80 | - | -1.05% | 50 |
| Aug 22, 2025 | 51.95 | 52.35 | 51.95 | 52.35 | - | -0.19% | 8 |
| Aug 21, 2025 | 52.05 | 52.45 | 52.05 | 52.45 | - | -1.69% | 50 |
| Aug 20, 2025 | 52.85 | 53.35 | 52.85 | 53.35 | - | - | 100 |
| Aug 19, 2025 | 53.55 | 53.55 | 53.35 | 53.35 | - | 1.04% | 100 |
| Aug 18, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | - | 0.38% | 40 |
| Aug 15, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | - | 0.19% | 40 |
| Aug 14, 2025 | 53.30 | 53.30 | 52.50 | 52.50 | - | -2.51% | 40 |
| Aug 13, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | - | 0.65% | - |
| Aug 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 0.66% | 25 |
| Aug 11, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | - | -0.28% | - |
| Aug 8, 2025 | 52.75 | 53.30 | 52.75 | 53.30 | - | 0.76% | 25 |
| Aug 7, 2025 | 51.30 | 52.90 | 51.30 | 52.90 | - | 5.06% | 78 |
| Aug 6, 2025 | 50.50 | 50.50 | 50.35 | 50.35 | - | - | 235 |
| Aug 5, 2025 | 50.80 | 50.80 | 50.35 | 50.35 | - | -0.69% | 235 |
| Aug 4, 2025 | 49.68 | 50.70 | 49.68 | 50.70 | - | -0.88% | 235 |
| Aug 1, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | - | 3.75% | 235 |
| Jul 31, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | - | 0.86% | - |
| Jul 30, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | - | 0.25% | 235 |
| Jul 29, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | - | -2.48% | 235 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3.95% | 235 |
| Jul 25, 2025 | 47.70 | 48.10 | 47.70 | 48.10 | - | 0.33% | 175 |
| Jul 24, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | - | 1.35% | - |
| Jul 23, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | 0.90% | 20 |
| Jul 22, 2025 | 46.50 | 46.88 | 46.50 | 46.88 | - | -0.72% | 20 |
| Jul 21, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | 0.51% | 300 |
| Jul 18, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | - | -0.47% | 300 |
| Jul 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | 1.29% | 300 |
| Jul 16, 2025 | 46.24 | 46.60 | 46.24 | 46.60 | - | -1.06% | 300 |
| Jul 15, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | - | 0.99% | 6 |
| Jul 14, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | - | -1.69% | 6 |
| Jul 11, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | - | -0.25% | 6 |
| Jul 10, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | - | 0.17% | 6 |
| Jul 9, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | - | 0.59% | 6 |
| Jul 8, 2025 | 45.46 | 47.20 | 45.46 | 47.20 | - | 1.94% | 500 |
| Jul 7, 2025 | 46.70 | 46.70 | 46.30 | 46.30 | - | -0.17% | 500 |
| Jul 4, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | - | -0.86% | 90 |
| Jul 3, 2025 | 46.60 | 46.78 | 46.60 | 46.78 | - | -1.02% | 90 |
| Jul 2, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | - | -1.38% | - |