SPIE SA (FRA:4SP)
Germany · Delayed Price · Currency is EUR 49.04
-0.10 (-0.20%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:4SP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.32% | - |
| Jun 1, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.27% | - |
| May 29, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.83% | - |
| May 28, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -1.03% | - |
| May 27, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.29% | - |
| May 26, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -2.08% | - |
| May 25, 2026 | 48.92 | 49.96 | 48.92 | 49.96 | 49.96 | 4.96% | 200 |
| May 22, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.87% | - |
| May 21, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 4.80% | - |
| May 20, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -2.47% | - |
| May 19, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.17% | - |
| May 18, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.80% | - |
| May 15, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -2.23% | - |
| May 14, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.74% | - |
| May 13, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.37% | - |
| May 12, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.45% | - |
| May 11, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.61% | - |
| May 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.22 | -2.63% | - |
| May 7, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 50.55 | 1.68% | - |
| May 6, 2026 | 49.64 | 51.50 | 49.64 | 50.50 | 49.71 | 1.81% | 1,730 |
| May 5, 2026 | 48.60 | 49.60 | 48.60 | 49.60 | 48.83 | -0.80% | 10 |
| May 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.22 | 4.52% | 200 |
| Apr 30, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.09 | -0.91% | - |
| Apr 29, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 47.53 | -0.45% | - |
| Apr 28, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.74 | 0.12% | - |
| Apr 27, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 47.68 | 6.93% | 1 |
| Apr 24, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 44.59 | -0.22% | - |
| Apr 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.69 | -2.16% | - |
| Apr 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.68 | -0.94% | - |
| Apr 21, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.11 | -0.76% | - |
| Apr 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.46 | -0.25% | - |
| Apr 17, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 46.58 | 0.04% | - |
| Apr 16, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 46.56 | -1.46% | - |
| Apr 15, 2026 | 47.18 | 48.00 | 47.18 | 48.00 | 47.25 | 2.65% | 150 |
| Apr 14, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.03 | -1.81% | - |
| Apr 13, 2026 | 47.12 | 47.62 | 47.12 | 47.62 | 46.88 | 0.04% | 120 |
| Apr 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.86 | 0.98% | - |
| Apr 9, 2026 | 47.68 | 47.68 | 47.14 | 47.14 | 46.40 | 1.55% | 60 |
| Apr 8, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 45.70 | 5.26% | - |
| Apr 7, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 43.41 | 2.89% | - |
| Apr 2, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.19 | -1.06% | - |
| Apr 1, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 42.64 | 0.70% | - |
| Mar 31, 2026 | 41.62 | 43.12 | 41.62 | 43.02 | 42.35 | 1.37% | 3,400 |
| Mar 30, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 41.78 | -2.21% | - |
| Mar 27, 2026 | 42.90 | 43.40 | 42.90 | 43.40 | 42.72 | -1.94% | 100 |
| Mar 26, 2026 | 43.52 | 44.26 | 43.52 | 44.26 | 43.57 | -1.51% | 50 |
| Mar 25, 2026 | 44.04 | 44.94 | 44.04 | 44.94 | 44.24 | 2.65% | 230 |
| Mar 24, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.10 | 0.60% | - |
| Mar 23, 2026 | 42.98 | 43.52 | 42.98 | 43.52 | 42.84 | 2.35% | 39 |
| Mar 20, 2026 | 44.80 | 44.80 | 42.52 | 42.52 | 41.86 | -6.10% | 200 |