SPIE SA (FRA:4SP)
Germany · Delayed Price · Currency is EUR 50.30
+0.15 (0.30%)
Last updated: Jan 9, 2026, 8:05 AM CET
SPIE SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |