SPIE SA (FRA:4SP)
Germany · Delayed Price · Currency is EUR 46.64
-1.66 (-3.44%)
Last updated: Jul 17, 2026, 8:13 AM CET
FRA:4SP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -3.44% | - |
| Jul 16, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.79% | - |
| Jul 15, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 1.96% | - |
| Jul 14, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.55% | 12 |
| Jul 13, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -2.40% | - |
| Jul 10, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -2.61% | - |
| Jul 9, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.16% | - |
| Jul 8, 2026 | 50.65 | 50.65 | 49.80 | 49.80 | 49.80 | -4.23% | 575 |
| Jul 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.76% | - |
| Jul 6, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 2.44% | - |
| Jul 3, 2026 | 49.76 | 51.15 | 49.76 | 51.15 | 51.15 | 3.17% | - |
| Jul 2, 2026 | 49.94 | 49.94 | 49.58 | 49.58 | 49.58 | -1.92% | - |
| Jul 1, 2026 | 50.05 | 50.80 | 50.05 | 50.55 | 50.55 | 0.60% | 752 |
| Jun 30, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -1.47% | - |
| Jun 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.64% | - |
| Jun 26, 2026 | 50.95 | 51.85 | 50.95 | 51.85 | 51.85 | 2.88% | 10 |
| Jun 25, 2026 | 50.35 | 50.40 | 50.35 | 50.40 | 50.40 | 0.40% | 868 |
| Jun 24, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -2.24% | - |
| Jun 23, 2026 | 50.30 | 51.35 | 50.30 | 51.35 | 51.35 | 3.28% | 20 |
| Jun 22, 2026 | 49.24 | 49.72 | 49.24 | 49.72 | 49.72 | -0.56% | 500 |
| Jun 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.32% | 250 |
| Jun 18, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.20% | - |
| Jun 17, 2026 | 49.62 | 49.74 | 49.62 | 49.74 | 49.74 | 1.26% | 110 |
| Jun 16, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -2.35% | - |
| Jun 15, 2026 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | 3.50% | 300 |
| Jun 12, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.84% | - |
| Jun 11, 2026 | 47.12 | 47.26 | 47.12 | 47.26 | 47.26 | 1.33% | 132 |
| Jun 10, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -1.69% | - |
| Jun 9, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.25% | - |
| Jun 8, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -1.57% | - |
| Jun 5, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.08% | - |
| Jun 4, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -1.55% | - |
| Jun 3, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.20% | - |
| 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% | - |