SPIE SA (FRA:4SP)
Germany · Delayed Price · Currency is EUR 51.15
+1.85 (3.75%)
At close: Aug 1, 2025, 10:00 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | - | 3.75% | 235 |
| Jul 31, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | - | 0.86% | - |
| Jul 30, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | - | 0.25% | 235 |
| Jul 29, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | - | -2.48% | 235 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3.95% | 235 |
| Jul 25, 2025 | 47.70 | 48.10 | 47.70 | 48.10 | - | 0.33% | 175 |
| Jul 24, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | - | 1.35% | - |
| Jul 23, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | 0.90% | 20 |
| Jul 22, 2025 | 46.50 | 46.88 | 46.50 | 46.88 | - | -0.72% | 20 |
| Jul 21, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | 0.51% | 300 |
| Jul 18, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | - | -0.47% | 300 |
| Jul 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | 1.29% | 300 |
| Jul 16, 2025 | 46.24 | 46.60 | 46.24 | 46.60 | - | -1.06% | 300 |
| Jul 15, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | - | 0.99% | 6 |
| Jul 14, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | - | -1.69% | 6 |
| Jul 11, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | - | -0.25% | 6 |
| Jul 10, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | - | 0.17% | 6 |
| Jul 9, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | - | 0.59% | 6 |
| Jul 8, 2025 | 45.46 | 47.20 | 45.46 | 47.20 | - | 1.94% | 500 |
| Jul 7, 2025 | 46.70 | 46.70 | 46.30 | 46.30 | - | -0.17% | 500 |
| Jul 4, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | - | -0.86% | 90 |
| Jul 3, 2025 | 46.60 | 46.78 | 46.60 | 46.78 | - | -1.02% | 90 |
| Jul 2, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | - | -1.38% | - |
| Jul 1, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | - | -0.21% | - |
| Jun 30, 2025 | 48.24 | 48.24 | 48.02 | 48.02 | - | 1.22% | 90 |
| Jun 27, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | - | 1.32% | 4,640 |
| Jun 26, 2025 | 46.36 | 46.82 | 46.36 | 46.82 | - | 2.72% | 4,640 |
| Jun 25, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | - | -0.04% | 226 |
| Jun 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | 2.75% | - |
| Jun 23, 2025 | 44.22 | 44.38 | 44.22 | 44.38 | - | -0.54% | 226 |
| Jun 20, 2025 | 44.80 | 44.80 | 44.62 | 44.62 | - | 0.50% | 226 |
| Jun 19, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | -1.11% | 60 |
| Jun 18, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | - | 0.90% | 60 |
| Jun 17, 2025 | 45.38 | 45.38 | 44.50 | 44.50 | - | -1.68% | 50 |
| Jun 16, 2025 | 44.90 | 45.26 | 44.90 | 45.26 | - | 3.14% | 50 |
| Jun 13, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | - | 1.53% | 10 |
| Jun 12, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | - | -0.92% | - |
| Jun 11, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | - | -1.67% | - |
| Jun 10, 2025 | 44.24 | 44.36 | 44.24 | 44.36 | - | -0.27% | 10 |
| Jun 9, 2025 | 44.24 | 44.48 | 44.24 | 44.48 | - | 0.14% | - |
| Jun 6, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | - | 0.32% | 10 |
| Jun 5, 2025 | 44.02 | 44.28 | 44.02 | 44.28 | - | 0.64% | 10 |
| Jun 4, 2025 | 44.12 | 44.12 | 44.00 | 44.00 | - | -1.03% | 10 |
| Jun 3, 2025 | 44.30 | 44.46 | 44.30 | 44.46 | - | -0.67% | 10 |
| Jun 2, 2025 | 43.96 | 44.76 | 43.96 | 44.76 | - | - | 10 |
| May 30, 2025 | 44.40 | 44.76 | 44.40 | 44.76 | - | -1.24% | 10 |
| May 29, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | - | 0.40% | 175 |
| May 28, 2025 | 44.54 | 45.14 | 44.54 | 45.14 | - | -0.92% | - |
| May 27, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | - | -1.09% | - |
| May 26, 2025 | 47.26 | 47.26 | 46.06 | 46.06 | - | 2.63% | 175 |