SPIE SA (FRA:4SP)
Germany · Delayed Price · Currency is EUR 51.30
+0.55 (1.08%)
At close: Feb 20, 2026
SPIE SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 51.25 | 51.30 | 51.25 | 51.30 | 51.30 | 1.08% | 10 |
| Feb 19, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.36% | - |
| Feb 18, 2026 | 50.05 | 51.45 | 50.05 | 51.45 | 51.45 | 3.52% | 5 |
| Feb 17, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 2.47% | - |
| Feb 16, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.41% | - |
| Feb 13, 2026 | 48.46 | 48.46 | 48.30 | 48.30 | 48.30 | -0.08% | 500 |
| Feb 12, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.54% | - |
| Feb 11, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.04% | - |
| Feb 10, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.43% | - |
| Feb 9, 2026 | 48.18 | 48.80 | 48.18 | 48.80 | 48.80 | 7.25% | 210 |
| Feb 6, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.04% | - |
| Feb 5, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -1.90% | - |
| Feb 4, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -1.19% | - |
| Feb 3, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.82% | - |
| Feb 2, 2026 | 45.28 | 46.54 | 45.28 | 46.54 | 46.54 | 0.13% | 1,050 |
| 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 |