SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.48	46.48	46.48	46.48	46.48	-0.90%	-
Jan 29, 2026	46.74	46.90	46.74	46.90	46.90	-	100
Jan 28, 2026	47.16	47.16	46.90	46.90	46.90	2.49%	12
Jan 27, 2026	45.76	45.76	45.76	45.76	45.76	-1.68%	-
Jan 26, 2026	46.54	46.54	46.54	46.54	46.54	-0.17%	-
Jan 23, 2026	46.62	46.62	46.62	46.62	46.62	0.87%	-
Jan 22, 2026	46.22	46.22	46.22	46.22	46.22	0.48%	-
Jan 21, 2026	46.10	46.10	46.00	46.00	46.00	0.39%	500
Jan 20, 2026	45.82	45.82	45.82	45.82	45.82	0.70%	-
Jan 19, 2026	45.50	45.50	45.50	45.50	45.50	-3.15%	-
Jan 16, 2026	46.98	46.98	46.98	46.98	46.98	-1.72%	-
Jan 15, 2026	47.80	47.80	47.80	47.80	47.80	-0.25%	500
Jan 14, 2026	47.92	47.92	47.92	47.92	47.92	-2.56%	-
Jan 13, 2026	49.18	49.18	49.18	49.18	49.18	1.65%	-
Jan 12, 2026	48.38	48.38	48.38	48.38	48.38	-2.66%	-
Jan 9, 2026	50.30	50.30	49.70	49.70	49.70	-0.90%	50
Jan 8, 2026	50.15	50.15	50.15	50.15	50.15	2.26%	-
Jan 7, 2026	49.04	49.04	49.04	49.04	49.04	-0.81%	-
Jan 6, 2026	49.44	49.44	49.44	49.44	49.44	1.02%	-
Jan 5, 2026	48.94	48.94	48.94	48.94	48.94	1.24%	-
Jan 2, 2026	48.34	48.34	48.34	48.34	48.34	0.58%	-
Dec 30, 2025	48.06	48.06	48.06	48.06	48.06	-2.79%	-
Dec 29, 2025	49.44	49.44	49.44	49.44	49.44	2.32%	5
Dec 23, 2025	48.32	48.32	48.32	48.32	48.32	0.67%	-
Dec 22, 2025	48.00	48.00	48.00	48.00	48.00	0.59%	-
Dec 19, 2025	47.72	47.72	47.72	47.72	47.72	0.29%	-
Dec 18, 2025	47.58	47.58	47.58	47.58	47.58	-1.49%	-
Dec 17, 2025	48.30	48.30	48.30	48.30	48.30	1.60%	-
Dec 16, 2025	47.54	47.54	47.54	47.54	47.54	-2.38%	-
Dec 15, 2025	46.46	48.70	46.46	48.70	48.70	4.28%	1,782
Dec 12, 2025	46.70	46.70	46.70	46.70	46.70	-0.85%	-
Dec 11, 2025	46.20	47.10	46.20	47.10	47.10	0.08%	10
Dec 10, 2025	47.06	47.06	47.06	47.06	47.06	1.25%	-
Dec 9, 2025	46.48	46.48	46.48	46.48	46.48	-1.11%	-
Dec 8, 2025	46.86	47.00	46.86	47.00	47.00	1.34%	2
Dec 5, 2025	46.38	46.38	46.38	46.38	46.38	-1.11%	-
Dec 4, 2025	46.60	46.90	46.60	46.90	46.90	-0.93%	215
Dec 3, 2025	47.12	47.34	47.12	47.34	47.34	0.72%	200
Dec 2, 2025	47.00	47.00	47.00	47.00	47.00	1.51%	-
Dec 1, 2025	46.30	46.30	46.30	46.30	46.30	1.45%	-
Nov 28, 2025	45.64	45.64	45.64	45.64	45.64	1.42%	-
Nov 27, 2025	45.00	45.00	45.00	45.00	45.00	-1.10%	-
Nov 26, 2025	45.32	45.50	45.32	45.50	45.50	1.52%	53
Nov 25, 2025	44.82	44.82	44.82	44.82	44.82	0.36%	-
Nov 24, 2025	43.94	44.66	43.94	44.66	44.66	2.81%	110
Nov 21, 2025	43.44	43.44	43.44	43.44	43.44	-1.72%	-
Nov 20, 2025	44.20	44.20	44.20	44.20	44.20	3.51%	-
Nov 19, 2025	42.70	42.70	42.70	42.70	42.70	0.14%	-
Nov 18, 2025	42.64	42.64	42.64	42.64	42.64	-1.39%	-
Nov 17, 2025	43.24	43.24	43.24	43.24	43.24	1.31%	-