SPIE SA (FRA:4SP)
Germany · Delayed Price · Currency is EUR 45.54
-0.78 (-1.68%)
Last updated: Oct 1, 2025, 8:05 AM CET
SPIE SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.82% | - |
| Sep 29, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 1.20% | 225 |
| Sep 26, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -1.19% | 50 |
| Sep 25, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -1.01% | 10 |
| Sep 24, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -1.45% | 35 |
| Sep 23, 2025 | 47.82 | 48.36 | 47.82 | 48.36 | 48.36 | 0.62% | 50 |
| Sep 22, 2025 | 47.02 | 48.06 | 47.02 | 48.06 | 48.06 | 2.43% | 9 |
| Sep 19, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.01% | - |
| Sep 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.29% | - |
| Sep 17, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -1.86% | - |
| Sep 16, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -1.46% | - |
| Sep 15, 2025 | 49.28 | 49.28 | 49.16 | 49.16 | 48.86 | 0.04% | - |
| Sep 12, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 48.84 | -0.32% | - |
| Sep 11, 2025 | 48.36 | 49.30 | 48.36 | 49.30 | 49.00 | 1.07% | 140 |
| Sep 10, 2025 | 48.30 | 48.78 | 48.30 | 48.78 | 48.48 | 1.58% | - |
| Sep 9, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 47.73 | 2.39% | - |
| Sep 8, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.61 | -0.97% | - |
| Sep 5, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.07 | 1.20% | - |
| Sep 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.51 | 1.96% | - |
| Sep 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.62 | -1.54% | - |
| Sep 2, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.34 | -1.60% | - |
| Sep 1, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.09 | 0.21% | - |
| Aug 29, 2025 | 46.84 | 47.28 | 46.84 | 47.28 | 46.99 | -0.59% | 40 |
| Aug 28, 2025 | 47.36 | 47.56 | 47.36 | 47.56 | 47.27 | -0.88% | 500 |
| Aug 27, 2025 | 47.20 | 48.04 | 47.12 | 47.98 | 47.69 | 0.84% | 710 |
| Aug 26, 2025 | 50.15 | 50.15 | 46.90 | 47.58 | 47.29 | -8.15% | 1,213 |
| Aug 25, 2025 | 52.25 | 52.25 | 51.80 | 51.80 | 51.48 | -1.05% | 50 |
| Aug 22, 2025 | 51.95 | 52.35 | 51.95 | 52.35 | 52.03 | -0.19% | 8 |
| Aug 21, 2025 | 52.05 | 52.45 | 52.05 | 52.45 | 52.13 | -1.69% | 50 |
| Aug 20, 2025 | 52.85 | 53.35 | 52.85 | 53.35 | 53.02 | - | 100 |
| Aug 19, 2025 | 53.55 | 53.55 | 53.35 | 53.35 | 53.02 | 1.04% | 100 |
| Aug 18, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.48 | 0.38% | - |
| Aug 15, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.28 | 0.19% | - |
| Aug 14, 2025 | 53.30 | 53.30 | 52.50 | 52.50 | 52.18 | -2.51% | 40 |
| Aug 13, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.52 | 0.65% | - |
| Aug 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.17 | 0.66% | - |
| Aug 11, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 52.83 | -0.28% | - |
| Aug 8, 2025 | 52.75 | 53.30 | 52.75 | 53.30 | 52.98 | 0.76% | 25 |
| Aug 7, 2025 | 51.30 | 52.90 | 51.30 | 52.90 | 52.58 | 5.06% | 78 |
| Aug 6, 2025 | 50.50 | 50.50 | 50.35 | 50.35 | 50.04 | - | - |
| Aug 5, 2025 | 50.80 | 50.80 | 50.35 | 50.35 | 50.04 | -0.69% | - |
| Aug 4, 2025 | 49.68 | 50.70 | 49.68 | 50.70 | 50.39 | -0.88% | - |
| Aug 1, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.84 | 3.75% | - |
| Jul 31, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.00 | 0.86% | - |
| Jul 30, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.58 | 0.25% | - |
| Jul 29, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.46 | -2.48% | - |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.70 | 3.95% | 235 |
| Jul 25, 2025 | 47.70 | 48.10 | 47.70 | 48.10 | 47.81 | 0.33% | 175 |
| Jul 24, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.65 | 1.35% | - |
| Jul 23, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.01 | 0.90% | - |