SPIE SA (FRA:4SP)
Germany · Delayed Price · Currency is EUR 45.30
-0.10 (-0.22%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:4SP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | - | -2.16% | - |
| Apr 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.94% | - |
| Apr 21, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.76% | - |
| Apr 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.25% | - |
| Apr 17, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.04% | - |
| Apr 16, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.46% | - |
| Apr 15, 2026 | 47.18 | 48.00 | 47.18 | 48.00 | 48.00 | 2.65% | 150 |
| Apr 14, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.81% | - |
| Apr 13, 2026 | 47.12 | 47.62 | 47.12 | 47.62 | 47.62 | 0.04% | 120 |
| Apr 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.98% | - |
| Apr 9, 2026 | 47.68 | 47.68 | 47.14 | 47.14 | 47.14 | 1.55% | 60 |
| Apr 8, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 5.26% | - |
| Apr 7, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 2.89% | - |
| Apr 2, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -1.06% | - |
| Apr 1, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.70% | - |
| Mar 31, 2026 | 41.62 | 43.12 | 41.62 | 43.02 | 43.02 | 1.37% | 3,400 |
| Mar 30, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -2.21% | - |
| Mar 27, 2026 | 42.90 | 43.40 | 42.90 | 43.40 | 43.40 | -1.94% | 100 |
| Mar 26, 2026 | 43.52 | 44.26 | 43.52 | 44.26 | 44.26 | -1.51% | 50 |
| Mar 25, 2026 | 44.04 | 44.94 | 44.04 | 44.94 | 44.94 | 2.65% | 230 |
| Mar 24, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 0.60% | - |
| Mar 23, 2026 | 42.98 | 43.52 | 42.98 | 43.52 | 43.52 | 2.35% | 39 |
| Mar 20, 2026 | 44.80 | 44.80 | 42.52 | 42.52 | 42.52 | -6.10% | 200 |
| Mar 19, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -2.12% | - |
| Mar 18, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.87% | - |
| Mar 17, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.53% | - |
| Mar 16, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.15% | - |
| Mar 13, 2026 | 45.72 | 45.72 | 45.10 | 45.10 | 45.10 | -4.45% | 58 |
| Mar 12, 2026 | 47.26 | 47.26 | 47.20 | 47.20 | 47.20 | -1.21% | 200 |
| Mar 11, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -1.73% | - |
| Mar 10, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 3.01% | 5 |
| Mar 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.42% | - |
| Mar 6, 2026 | 50.00 | 50.00 | 47.88 | 47.88 | 47.88 | -5.93% | 100 |
| Mar 5, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -1.36% | - |
| Mar 4, 2026 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | -0.29% | 3 |
| Mar 3, 2026 | 51.20 | 51.75 | 51.20 | 51.75 | 51.75 | 2.58% | 100 |
| Mar 2, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -3.63% | - |
| Feb 27, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.10% | - |
| Feb 26, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 1.55% | - |
| Feb 25, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.68% | - |
| Feb 24, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -1.44% | - |
| Feb 23, 2026 | 51.05 | 52.05 | 51.05 | 52.00 | 52.00 | 1.36% | 50 |
| Feb 20, 2026 | 51.25 | 51.30 | 51.25 | 51.30 | 51.30 | 1.08% | 10 |
| Feb 19, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.36% | - |
| Feb 18, 2026 | 50.05 | 51.45 | 50.05 | 51.45 | 51.45 | 3.52% | 5 |
| Feb 17, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 2.47% | - |
| Feb 16, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.41% | - |
| Feb 13, 2026 | 48.46 | 48.46 | 48.30 | 48.30 | 48.30 | -0.08% | 500 |
| Feb 12, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.54% | - |
| Feb 11, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.04% | - |