SPIE SA (FRA:4SP)
Germany flag Germany · Delayed Price · Currency is EUR
45.86
-0.14 (-0.30%)
Last updated: Oct 21, 2025, 8:03 AM CET

SPIE SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202545.9445.9445.9445.9445.940.17%67
Oct 21, 202545.8645.8645.8645.8645.86-0.30%67
Oct 20, 202546.0046.0046.0046.0046.00-1.25%67
Oct 17, 202545.6846.5845.6846.5846.580.65%67
Oct 16, 202546.2846.2846.2846.2846.28-2.57%260
Oct 15, 202547.5047.5047.5047.5047.50-0.25%260
Oct 14, 202545.8647.6245.8647.6247.624.20%260
Oct 13, 202545.7045.7045.7045.7045.70-2.56%820
Oct 10, 202546.9046.9046.9046.9046.901.52%385
Oct 9, 202545.6246.2045.6246.2046.200.43%385
Oct 8, 202544.7846.0044.7846.0046.002.86%220
Oct 7, 202544.7244.7244.7244.7244.721.59%30
Oct 6, 202545.1645.1644.0244.0244.02-2.52%30
Oct 3, 202545.9245.9245.1645.1645.16-2.34%100
Oct 2, 202546.0846.2446.0846.2446.242.85%500
Oct 1, 202545.5445.5444.9644.9644.96-2.94%500
Sep 30, 202546.3246.3246.3246.3246.32-1.82%76
Sep 29, 202547.1847.1847.1847.1847.181.20%225
Sep 26, 202546.6246.6246.6246.6246.62-1.19%50
Sep 25, 202547.1847.1847.1847.1847.18-1.01%10
Sep 24, 202547.6647.6647.6647.6647.66-1.45%35
Sep 23, 202547.8248.3647.8248.3648.360.62%50
Sep 22, 202547.0248.0647.0248.0648.062.43%9
Sep 19, 202546.9246.9246.9246.9246.92-1.01%-
Sep 18, 202547.4047.4047.4047.4047.40-0.29%-
Sep 17, 202547.5447.5447.5447.5447.54-1.86%-
Sep 16, 202548.4448.4448.4448.4448.44-1.46%-
Sep 15, 202549.2849.2849.1649.1648.860.04%-
Sep 12, 202549.1449.1449.1449.1448.84-0.32%-
Sep 11, 202548.3649.3048.3649.3049.001.07%140
Sep 10, 202548.3048.7848.3048.7848.481.58%-
Sep 9, 202548.0248.0248.0248.0247.732.39%-
Sep 8, 202546.9046.9046.9046.9046.61-0.97%-
Sep 5, 202547.3647.3647.3647.3647.071.20%-
Sep 4, 202546.8046.8046.8046.8046.511.96%-
Sep 3, 202545.9045.9045.9045.9045.62-1.54%-
Sep 2, 202546.6246.6246.6246.6246.34-1.60%-
Sep 1, 202547.3847.3847.3847.3847.090.21%-
Aug 29, 202546.8447.2846.8447.2846.99-0.59%40
Aug 28, 202547.3647.5647.3647.5647.27-0.88%500
Aug 27, 202547.2048.0447.1247.9847.690.84%710
Aug 26, 202550.1550.1546.9047.5847.29-8.15%1,213
Aug 25, 202552.2552.2551.8051.8051.48-1.05%50
Aug 22, 202551.9552.3551.9552.3552.03-0.19%8
Aug 21, 202552.0552.4552.0552.4552.13-1.69%50
Aug 20, 202552.8553.3552.8553.3553.02-100
Aug 19, 202553.5553.5553.3553.3553.021.04%100
Aug 18, 202552.8052.8052.8052.8052.480.38%-
Aug 15, 202552.6052.6052.6052.6052.280.19%-
Aug 14, 202553.3053.3052.5052.5052.18-2.51%40