SPIE SA (VIE:SPIE)
Austria · Delayed Price · Currency is EUR 43.80
+0.16 (0.37%)
At close: Sep 9, 2026
VIE:SPIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 44.08 | 44.08 | 43.66 | 43.80 | 43.80 | 0.37% | - |
| Sep 8, 2026 | 43.90 | 43.90 | 43.58 | 43.64 | 43.64 | -0.68% | - |
| Sep 7, 2026 | 43.62 | 43.94 | 43.62 | 43.94 | 43.94 | 0.87% | - |
| Sep 4, 2026 | 43.20 | 43.56 | 43.20 | 43.56 | 43.56 | 0.32% | - |
| Sep 3, 2026 | 43.00 | 43.76 | 43.00 | 43.42 | 43.42 | -0.60% | - |
| Sep 2, 2026 | 44.56 | 44.56 | 43.46 | 43.68 | 43.68 | -1.44% | - |
| Sep 1, 2026 | 43.94 | 44.48 | 43.94 | 44.32 | 44.32 | 0.96% | - |
| Aug 31, 2026 | 43.94 | 44.00 | 43.84 | 43.90 | 43.90 | 0.14% | - |
| Aug 28, 2026 | 43.36 | 43.84 | 43.34 | 43.84 | 43.84 | 1.39% | - |
| Aug 27, 2026 | 44.68 | 44.68 | 43.24 | 43.24 | 43.24 | -4.42% | - |
| Aug 26, 2026 | 44.94 | 45.24 | 44.84 | 45.24 | 45.24 | 0.35% | - |
| Aug 25, 2026 | 44.94 | 45.48 | 44.94 | 45.08 | 45.08 | 0.04% | - |
| Aug 24, 2026 | 45.38 | 45.44 | 45.06 | 45.06 | 45.06 | -1.70% | - |
| Aug 21, 2026 | 45.50 | 45.84 | 45.50 | 45.84 | 45.84 | 0.39% | - |
| Aug 20, 2026 | 46.18 | 46.22 | 45.66 | 45.66 | 45.66 | -1.47% | - |
| Aug 19, 2026 | 46.64 | 46.64 | 46.20 | 46.34 | 46.34 | -0.60% | - |
| Aug 18, 2026 | 46.96 | 46.96 | 46.62 | 46.62 | 46.62 | -2.06% | - |
| Aug 17, 2026 | 47.98 | 47.98 | 47.60 | 47.60 | 47.60 | -0.58% | - |
| Aug 14, 2026 | 47.86 | 47.92 | 47.74 | 47.88 | 47.88 | -0.25% | - |
| Aug 13, 2026 | 47.82 | 48.00 | 47.66 | 48.00 | 48.00 | 0.93% | - |
| Aug 12, 2026 | 47.52 | 47.78 | 47.52 | 47.56 | 47.56 | 0.93% | - |
| Aug 11, 2026 | 46.70 | 47.12 | 46.70 | 47.12 | 47.12 | 1.16% | - |
| Aug 10, 2026 | 46.72 | 46.72 | 46.44 | 46.58 | 46.58 | 0.09% | - |
| Aug 7, 2026 | 46.42 | 46.54 | 46.42 | 46.54 | 46.54 | 0.09% | - |
| Aug 6, 2026 | 46.74 | 46.76 | 46.50 | 46.50 | 46.50 | -2.92% | - |
| Aug 5, 2026 | 47.36 | 47.90 | 47.36 | 47.90 | 47.90 | 1.40% | - |
| Aug 4, 2026 | 47.00 | 47.24 | 47.00 | 47.24 | 47.24 | 1.03% | 352 |
| Aug 3, 2026 | 46.88 | 46.88 | 46.28 | 46.76 | 46.76 | 1.04% | - |
| Jul 31, 2026 | 47.46 | 47.46 | 46.28 | 46.28 | 46.28 | -2.61% | - |
| Jul 30, 2026 | 47.00 | 47.86 | 47.00 | 47.52 | 47.52 | 0.55% | 198 |
| Jul 29, 2026 | 47.30 | 47.30 | 46.76 | 47.26 | 47.26 | -1.09% | - |
| Jul 28, 2026 | 48.70 | 48.70 | 47.74 | 47.78 | 47.78 | -1.73% | - |
| Jul 27, 2026 | 49.44 | 49.44 | 48.58 | 48.62 | 48.62 | 0.21% | - |
| Jul 24, 2026 | 48.36 | 48.52 | 48.36 | 48.52 | 48.52 | 1.08% | - |
| Jul 23, 2026 | 48.60 | 48.64 | 48.00 | 48.00 | 48.00 | -2.60% | - |
| Jul 22, 2026 | 48.74 | 49.44 | 48.74 | 49.28 | 49.28 | 0.74% | - |
| Jul 21, 2026 | 48.34 | 48.92 | 48.34 | 48.92 | 48.92 | -2.55% | - |
| Jul 20, 2026 | 47.88 | 50.20 | 47.88 | 50.20 | 50.20 | 5.51% | - |
| Jul 17, 2026 | 47.32 | 47.64 | 47.20 | 47.58 | 47.58 | -0.08% | - |
| Jul 16, 2026 | 48.30 | 48.30 | 47.18 | 47.62 | 47.62 | -1.24% | - |
| Jul 15, 2026 | 47.62 | 48.22 | 47.62 | 48.22 | 48.22 | 1.30% | - |
| Jul 14, 2026 | 47.26 | 47.66 | 46.76 | 47.60 | 47.60 | 0.17% | 198 |
| Jul 13, 2026 | 47.66 | 47.70 | 47.52 | 47.52 | 47.52 | -1.41% | - |
| Jul 10, 2026 | 48.74 | 48.74 | 48.20 | 48.20 | 48.20 | -1.35% | - |
| Jul 9, 2026 | 49.74 | 49.74 | 48.86 | 48.86 | 48.86 | -0.65% | - |
| Jul 8, 2026 | 50.65 | 50.65 | 49.18 | 49.18 | 49.18 | -4.04% | - |
| Jul 7, 2026 | 52.75 | 52.75 | 51.25 | 51.25 | 51.25 | -2.75% | - |
| Jul 6, 2026 | 52.70 | 52.90 | 52.70 | 52.70 | 52.70 | - | - |
| Jul 3, 2026 | 51.00 | 53.20 | 51.00 | 52.70 | 52.70 | 5.19% | 172 |
| Jul 2, 2026 | 50.00 | 50.30 | 49.68 | 50.10 | 50.10 | - | - |