SPIE SA (FRA:4SP)
Germany · Delayed Price · Currency is EUR 44.54
-1.36 (-2.96%)
At close: Aug 26, 2026
FRA:4SP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 44.50 | 45.90 | 44.50 | 45.90 | 45.90 | 2.32% | 2,790 |
| Aug 24, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.93% | - |
| Aug 21, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.57% | 1,210 |
| Aug 20, 2026 | 45.76 | 45.90 | 45.54 | 45.54 | 45.54 | -1.04% | 1,210 |
| Aug 19, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -1.67% | - |
| Aug 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.26% | - |
| Aug 17, 2026 | 47.66 | 47.88 | 47.66 | 47.88 | 47.88 | 0.46% | 50 |
| Aug 14, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.34% | - |
| Aug 13, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.63% | - |
| Aug 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.15% | 100 |
| Aug 11, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.43% | - |
| Aug 10, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.17% | - |
| Aug 7, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.82% | - |
| Aug 6, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.68% | - |
| Aug 5, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.68% | - |
| Aug 4, 2026 | 46.82 | 47.56 | 46.82 | 47.56 | 47.56 | 2.28% | 450 |
| Aug 3, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.19% | - |
| Jul 31, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 1.97% | - |
| Jul 30, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.43% | - |
| Jul 29, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -2.90% | - |
| Jul 28, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.45% | - |
| Jul 27, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.33% | - |
| Jul 24, 2026 | 47.90 | 48.60 | 47.90 | 48.60 | 48.60 | 1.04% | 75 |
| Jul 23, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.74% | - |
| Jul 22, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.37% | - |
| Jul 21, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 2.03% | - |
| Jul 20, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1.46% | - |
| 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 |