SPIE SA (FRA:4SP)
Germany · Delayed Price · Currency is EUR 44.34
+0.88 (2.02%)
At close: Sep 18, 2026
FRA:4SP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.88 | 44.34 | 43.88 | 44.34 | 44.34 | 2.02% | 4 |
| Sep 17, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.46% | - |
| Sep 16, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 2.39% | - |
| Sep 15, 2026 | 42.52 | 42.72 | 42.52 | 42.64 | 42.64 | -2.56% | 5,140 |
| Sep 14, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 43.76 | 0.50% | - |
| Sep 11, 2026 | 43.70 | 43.86 | 43.70 | 43.86 | 43.54 | -0.09% | 457 |
| Sep 10, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.58 | 1.71% | - |
| Sep 9, 2026 | 43.80 | 43.80 | 43.16 | 43.16 | 42.85 | -1.01% | 60 |
| Sep 8, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.28 | -0.55% | - |
| Sep 7, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.52 | 2.05% | - |
| Sep 4, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | 42.65 | 0.37% | - |
| Sep 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.49 | -2.90% | - |
| Sep 2, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 43.76 | 1.05% | - |
| Sep 1, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.30 | -0.23% | - |
| Aug 31, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.40 | 1.91% | - |
| Aug 28, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.59 | -3.60% | - |
| Aug 27, 2026 | 44.52 | 44.52 | 44.50 | 44.50 | 44.18 | -0.09% | 50 |
| Aug 26, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.22 | -2.96% | - |
| Aug 25, 2026 | 44.50 | 45.90 | 44.50 | 45.90 | 45.57 | 2.32% | 2,790 |
| Aug 24, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.53 | -0.93% | - |
| Aug 21, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 44.95 | -0.57% | - |
| Aug 20, 2026 | 45.76 | 45.90 | 45.54 | 45.54 | 45.21 | -1.04% | 1,210 |
| Aug 19, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 45.69 | -1.67% | - |
| Aug 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.46 | -2.26% | - |
| Aug 17, 2026 | 47.66 | 47.88 | 47.66 | 47.88 | 47.53 | 0.46% | 50 |
| Aug 14, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.31 | 0.34% | - |
| Aug 13, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.16 | -0.63% | - |
| Aug 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.45 | 3.15% | 100 |
| Aug 11, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.00 | 0.43% | - |
| Aug 10, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 45.81 | 0.17% | - |
| Aug 7, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 45.73 | -0.82% | - |
| Aug 6, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.10 | -0.68% | - |
| Aug 5, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.42 | -1.68% | - |
| Aug 4, 2026 | 46.82 | 47.56 | 46.82 | 47.56 | 47.21 | 2.28% | 450 |
| Aug 3, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.16 | -2.19% | - |
| Jul 31, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.19 | 1.97% | - |
| Jul 30, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.28 | -0.43% | - |
| Jul 29, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.48 | -2.90% | - |
| Jul 28, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 47.87 | -0.45% | - |
| Jul 27, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.09 | -0.33% | - |
| Jul 24, 2026 | 47.90 | 48.60 | 47.90 | 48.60 | 48.25 | 1.04% | 75 |
| Jul 23, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 47.75 | -0.74% | - |
| Jul 22, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.11 | 0.37% | - |
| Jul 21, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 47.93 | 2.03% | - |
| Jul 20, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 46.98 | 1.46% | - |
| Jul 17, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.30 | -3.44% | - |
| Jul 16, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 47.95 | 0.79% | - |
| Jul 15, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.57 | 1.96% | - |
| Jul 14, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 46.66 | -0.55% | 12 |
| Jul 13, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 46.92 | -2.40% | - |