SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	50.74	51.25	50.05	50.10	50.10	-2.81%	731,852
Jul 31, 2025	49.28	51.75	49.50	51.55	51.55	5.55%	27,942
Jul 30, 2025	48.99	49.22	48.84	48.84	48.84	-0.41%	45,220
Jul 29, 2025	49.24	49.14	48.92	49.04	49.04	-0.37%	93,822
Jul 28, 2025	49.04	49.24	48.64	49.22	49.22	0.82%	248,048
Jul 25, 2025	48.00	48.82	47.90	48.82	48.82	1.50%	1,186,270
Jul 24, 2025	48.00	48.20	47.78	48.10	48.10	0.92%	67,996
Jul 23, 2025	46.60	47.66	47.18	47.66	47.66	1.79%	10,348
Jul 22, 2025	47.07	47.22	46.68	46.82	46.82	-0.47%	2,369
Jul 21, 2025	47.24	47.28	46.26	47.04	47.04	-0.47%	14,187
Jul 18, 2025	47.03	47.26	46.68	47.26	47.26	1.07%	651,633
Jul 17, 2025	46.60	47.12	46.62	46.76	46.76	0.65%	213,571
Jul 16, 2025	46.50	46.58	46.30	46.46	46.46	-0.34%	6,948
Jul 15, 2025	47.01	47.12	46.62	46.62	46.62	-0.93%	7,297
Jul 14, 2025	47.61	47.94	46.70	47.06	47.06	-1.01%	1,496
Jul 11, 2025	47.48	47.56	47.06	47.54	47.54	-0.04%	782,620
Jul 10, 2025	47.63	47.90	47.48	47.56	47.56	-0.46%	497,120
Jul 9, 2025	46.97	47.78	46.94	47.78	47.78	1.66%	16,438
Jul 8, 2025	47.52	47.30	47.00	47.00	47.00	-0.47%	3,311
Jul 7, 2025	46.97	47.22	46.92	47.22	47.22	0.90%	41,553
Jul 4, 2025	46.85	46.84	46.62	46.80	46.80	-0.21%	157,427
Jul 3, 2025	46.85	47.08	46.68	46.90	46.90	0.21%	3,326
Jul 2, 2025	47.44	47.52	46.62	46.80	46.80	-0.89%	178,878
Jul 1, 2025	48.08	48.26	47.16	47.22	47.22	-1.54%	357,067
Jun 30, 2025	48.00	48.10	47.32	47.96	47.96	0.17%	308,468
Jun 27, 2025	47.40	47.88	47.42	47.88	47.88	1.27%	586,608
Jun 26, 2025	46.15	47.28	46.34	47.28	47.28	1.68%	321,867
Jun 25, 2025	46.35	46.50	45.68	46.50	46.50	1.80%	76,709
Jun 24, 2025	45.21	46.20	45.42	45.68	45.68	2.38%	159,546
Jun 23, 2025	44.49	45.00	44.56	44.62	44.62	-0.30%	287,674
Jun 20, 2025	44.57	45.06	44.50	44.76	44.76	1.21%	212,024
Jun 19, 2025	44.96	44.84	44.22	44.22	44.22	-1.65%	16,017
Jun 18, 2025	44.92	45.24	44.94	44.96	44.96	0.04%	5,310
Jun 17, 2025	45.00	45.28	44.66	44.94	44.94	-1.01%	2,990
Jun 16, 2025	44.30	45.42	44.90	45.40	45.40	1.43%	46,687
Jun 13, 2025	43.79	44.76	44.04	44.76	44.76	0.36%	53,767
Jun 12, 2025	43.85	44.60	42.94	44.60	44.60	1.83%	57,433
Jun 11, 2025	44.22	44.32	43.66	43.80	43.80	-0.41%	17,847
Jun 10, 2025	44.51	44.60	43.98	43.98	43.98	-1.35%	151,251
Jun 9, 2025	44.67	44.74	44.34	44.58	44.58	-0.18%	5,307
Jun 6, 2025	44.90	44.90	44.48	44.66	44.66	-0.40%	428,046
Jun 5, 2025	44.26	44.84	44.22	44.84	44.84	0.99%	24,621
Jun 4, 2025	44.10	44.54	44.08	44.40	44.40	0.95%	88,133
Jun 3, 2025	44.00	44.50	43.98	43.98	43.98	-1.17%	8,013
Jun 2, 2025	44.90	44.84	44.17	44.50	44.50	-0.54%	1,853,639
May 30, 2025	44.71	45.00	44.74	44.74	44.74	0.18%	29,442
May 29, 2025	45.21	45.46	44.60	44.66	44.66	-0.98%	1,470
May 28, 2025	45.00	45.28	44.88	45.10	45.10	0.31%	41,329
May 27, 2025	45.72	45.94	44.96	44.96	44.96	-1.40%	45,747
May 26, 2025	45.86	46.18	45.60	45.60	45.60	1.47%	2,162