SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	48.53	48.92	48.30	48.56	48.56	0.27%	18,110
Feb 10, 2026	49.09	49.00	48.43	48.43	48.43	-0.68%	93,567
Feb 9, 2026	48.20	49.02	48.34	48.76	48.76	1.58%	245,317
Feb 6, 2026	45.66	48.00	46.50	48.00	48.00	3.58%	3,990
Feb 5, 2026	46.27	46.50	45.80	46.34	46.34	0.22%	266,425
Feb 4, 2026	46.17	46.84	46.10	46.24	46.24	-0.04%	69,398
Feb 3, 2026	47.22	47.40	46.22	46.26	46.26	-1.36%	86,346
Feb 2, 2026	46.56	47.02	46.50	46.90	46.90	0.51%	4,449
Jan 30, 2026	46.29	46.94	46.60	46.66	46.66	0.13%	24
Jan 29, 2026	46.50	46.76	46.38	46.60	46.60	-0.17%	254,049
Jan 28, 2026	46.81	47.20	46.68	46.68	46.68	1.48%	114,013
Jan 27, 2026	46.19	47.32	45.96	46.00	46.00	-0.73%	224,516
Jan 26, 2026	47.03	47.00	45.96	46.34	46.34	-1.21%	1,036
Jan 23, 2026	47.32	47.40	46.56	46.91	46.91	-1.50%	35,940
Jan 22, 2026	46.99	48.06	46.82	47.62	47.62	3.12%	4,155
Jan 21, 2026	46.27	46.48	45.80	46.18	46.18	-0.13%	12,170
Jan 20, 2026	46.11	46.24	45.62	46.24	46.24	0.09%	5,910
Jan 19, 2026	46.29	46.72	45.90	46.20	46.20	-1.66%	482,429
Jan 16, 2026	47.36	47.44	46.86	46.98	46.98	-2.21%	114,804
Jan 15, 2026	48.16	48.26	47.58	48.04	48.04	-0.25%	415,383
Jan 14, 2026	48.79	49.02	48.16	48.16	48.16	-0.25%	2,868
Jan 13, 2026	49.14	49.40	48.28	48.28	48.28	-1.87%	150,130
Jan 12, 2026	49.52	49.46	48.68	49.20	49.20	0.29%	24
Jan 9, 2026	50.60	50.60	49.06	49.06	49.06	-3.04%	193,743
Jan 8, 2026	50.30	50.60	49.80	50.60	50.60	0.43%	12,280
Jan 7, 2026	49.97	51.20	49.68	50.38	50.38	1.70%	199,937
Jan 6, 2026	50.44	50.10	49.48	49.54	49.54	-1.71%	1,221
Jan 5, 2026	49.28	50.40	49.24	50.40	50.40	2.90%	10,631
Jan 2, 2026	49.23	49.30	48.42	48.98	48.98	0.25%	15
Dec 31, 2025	49.19	48.98	48.86	48.86	48.86	0.33%	2
Dec 30, 2025	48.98	49.00	48.62	48.70	48.70	-0.08%	125
Dec 29, 2025	49.23	49.00	48.70	48.74	48.74	-0.33%	167
Dec 24, 2025	48.88	49.08	48.90	48.90	48.90	-0.20%	2
Dec 23, 2025	48.99	49.20	48.78	49.00	49.00	0.08%	299
Dec 22, 2025	49.72	48.96	48.72	48.96	48.96	0.49%	449,288
Dec 19, 2025	48.89	49.00	48.60	48.72	48.72	0.54%	169,616
Dec 18, 2025	48.99	48.46	48.34	48.46	48.46	0.66%	18,754
Dec 17, 2025	48.47	48.62	48.14	48.14	48.14	-1.07%	819,596
Dec 16, 2025	47.75	48.90	48.06	48.66	48.66	0.25%	475
Dec 15, 2025	46.81	48.96	46.78	48.54	48.54	4.25%	21,506
Dec 12, 2025	47.05	47.06	46.56	46.56	46.56	0.34%	97,698
Dec 11, 2025	46.52	46.52	46.40	46.40	46.40	-	693,323
Dec 10, 2025	46.87	46.96	46.24	46.40	46.40	-1.78%	450,798
Dec 9, 2025	46.81	47.52	46.90	47.24	47.24	1.11%	442,940
Dec 8, 2025	46.99	47.26	46.66	46.72	46.72	-0.85%	365,308
Dec 5, 2025	46.72	47.18	46.62	47.12	47.12	1.20%	64,308
Dec 4, 2025	46.68	46.76	46.56	46.56	46.56	-0.30%	535,635
Dec 3, 2025	46.99	47.32	46.68	46.70	46.70	-1.10%	158,503
Dec 2, 2025	46.81	47.82	47.02	47.22	47.22	-0.46%	1,492,242
Dec 1, 2025	47.26	47.50	46.60	47.44	47.44	1.89%	2,490