SPIE SA (FRA:4SP)
Germany · Delayed Price · Currency is EUR 46.30
+0.66 (1.45%)
Last updated: Dec 1, 2025, 8:20 AM CET
SPIE SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 43.18 | 43.18 | 42.68 | 42.68 | 42.68 | -0.05% | 1,000 |
| Nov 13, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.97% | - |
| Nov 12, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 1.46% | - |
| Nov 11, 2025 | 42.22 | 42.50 | 42.22 | 42.50 | 42.50 | 1.58% | 50 |
| Nov 10, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.29% | - |
| Nov 7, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -2.15% | - |
| Nov 6, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -1.15% | - |
| Nov 5, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -0.46% | - |
| Nov 4, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.37% | - |
| Nov 3, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -2.63% | - |
| Oct 31, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.35% | - |
| Oct 30, 2025 | 46.12 | 46.12 | 45.08 | 45.08 | 45.08 | -2.63% | - |
| Oct 29, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.43% | - |
| Oct 28, 2025 | 46.58 | 46.58 | 46.10 | 46.10 | 46.10 | -1.12% | 460 |
| Oct 27, 2025 | 47.72 | 47.72 | 46.62 | 46.62 | 46.62 | -0.93% | 2 |
| Oct 24, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 1.03% | - |
| Oct 23, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.39% | - |
| Oct 22, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.17% | - |
| Oct 21, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.30% | - |
| Oct 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.25% | - |
| Oct 17, 2025 | 45.68 | 46.58 | 45.68 | 46.58 | 46.58 | 0.65% | 67 |
| Oct 16, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -2.57% | - |
| Oct 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.25% | - |
| Oct 14, 2025 | 45.86 | 47.62 | 45.86 | 47.62 | 47.62 | 4.20% | 260 |
| Oct 13, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -2.56% | 820 |
| Oct 10, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.52% | - |
| Oct 9, 2025 | 45.62 | 46.20 | 45.62 | 46.20 | 46.20 | 0.43% | 385 |
| Oct 8, 2025 | 44.78 | 46.00 | 44.78 | 46.00 | 46.00 | 2.86% | 220 |
| Oct 7, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 1.59% | - |
| Oct 6, 2025 | 45.16 | 45.16 | 44.02 | 44.02 | 44.02 | -2.52% | 30 |
| Oct 3, 2025 | 45.92 | 45.92 | 45.16 | 45.16 | 45.16 | -2.34% | 100 |
| Oct 2, 2025 | 46.08 | 46.24 | 46.08 | 46.24 | 46.24 | 2.85% | - |
| Oct 1, 2025 | 45.54 | 45.54 | 44.96 | 44.96 | 44.96 | -2.94% | 500 |
| 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% | - |
| Sep 26, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -1.19% | - |
| Sep 25, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -1.01% | - |
| Sep 24, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -1.45% | - |
| Sep 23, 2025 | 47.82 | 48.36 | 47.82 | 48.36 | 48.36 | 0.62% | 50 |