SPIE SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.66	47.36	46.58	47.20	47.20	1.37%	284,014
Dec 4, 2025	46.66	46.98	46.38	46.56	46.56	0.17%	241,662
Dec 3, 2025	47.10	47.44	46.48	46.48	46.48	-1.57%	204,674
Dec 2, 2025	47.40	47.86	46.80	47.22	47.22	-0.38%	225,833
Dec 1, 2025	46.78	47.54	46.58	47.40	47.40	1.46%	300,822
Nov 28, 2025	45.86	46.72	45.40	46.72	46.72	1.92%	334,567
Nov 27, 2025	45.42	45.90	45.42	45.84	45.84	1.10%	165,320
Nov 26, 2025	45.44	45.64	45.10	45.34	45.34	0.18%	330,866
Nov 25, 2025	45.24	45.54	44.50	45.26	45.26	0.35%	275,902
Nov 24, 2025	44.10	45.50	43.80	45.10	45.10	2.78%	2,925,274
Nov 21, 2025	43.82	44.26	43.56	43.88	43.88	-0.95%	272,490
Nov 20, 2025	44.50	44.78	43.94	44.30	44.30	0.77%	381,047
Nov 19, 2025	43.00	44.44	42.76	43.96	43.96	2.28%	358,578
Nov 18, 2025	43.00	43.18	42.56	42.98	42.98	-1.33%	362,049
Nov 17, 2025	43.58	44.22	43.42	43.56	43.56	0.46%	325,269
Nov 14, 2025	43.42	43.74	42.32	43.36	43.36	-0.46%	457,651
Nov 13, 2025	42.90	43.56	42.90	43.56	43.56	1.59%	359,252
Nov 12, 2025	42.72	43.10	42.52	42.88	42.88	0.89%	965,705
Nov 11, 2025	42.54	42.66	42.16	42.50	42.50	0.47%	231,416
Nov 10, 2025	42.20	42.64	41.94	42.30	42.30	1.93%	428,129
Nov 7, 2025	42.36	42.60	41.44	41.50	41.50	-1.89%	380,305
Nov 6, 2025	42.88	42.94	42.18	42.30	42.30	-1.95%	502,909
Nov 5, 2025	43.48	43.76	43.14	43.14	43.14	-1.15%	270,673
Nov 4, 2025	43.44	44.10	43.18	43.64	43.64	-0.64%	270,849
Nov 3, 2025	44.32	44.94	43.90	43.92	43.92	-0.45%	292,061
Oct 31, 2025	43.88	44.94	42.62	44.12	44.12	-2.60%	649,773
Oct 30, 2025	46.32	46.62	45.16	45.30	45.30	-2.41%	340,788
Oct 29, 2025	46.16	46.74	46.02	46.42	46.42	-	277,202
Oct 28, 2025	46.92	46.92	46.06	46.42	46.42	-1.15%	281,443
Oct 27, 2025	47.54	47.60	46.96	46.96	46.96	-0.89%	296,207
Oct 24, 2025	47.42	47.44	46.54	47.38	47.38	0.42%	216,838
Oct 23, 2025	46.70	47.18	46.22	47.18	47.18	0.81%	228,478
Oct 22, 2025	46.38	46.94	46.12	46.80	46.80	1.04%	286,373
Oct 21, 2025	46.16	46.34	45.80	46.32	46.32	0.39%	227,309
Oct 20, 2025	46.24	46.30	45.68	46.14	46.14	0.39%	270,435
Oct 17, 2025	45.86	46.36	45.30	45.96	45.96	-1.37%	297,613
Oct 16, 2025	46.38	46.70	46.08	46.60	46.60	-	380,995
Oct 15, 2025	47.50	47.60	46.60	46.60	46.60	-0.51%	268,301
Oct 14, 2025	46.12	47.00	45.62	46.84	46.84	0.82%	407,747
Oct 13, 2025	46.60	47.08	46.22	46.46	46.46	0.43%	278,949
Oct 10, 2025	46.90	47.14	46.18	46.26	46.26	-1.36%	314,300
Oct 9, 2025	46.00	47.06	45.70	46.90	46.90	2.27%	454,012
Oct 8, 2025	45.36	46.22	45.18	45.86	45.86	1.78%	345,557
Oct 7, 2025	44.94	45.20	44.36	45.06	45.06	0.18%	470,802
Oct 6, 2025	45.20	45.66	44.00	44.98	44.98	-1.10%	549,624
Oct 3, 2025	46.68	46.68	45.26	45.48	45.48	-2.07%	324,230
Oct 2, 2025	45.98	46.44	45.46	46.44	46.44	1.26%	356,301
Oct 1, 2025	45.66	45.86	44.92	45.86	45.86	0.13%	526,232
Sep 30, 2025	46.50	46.68	45.26	45.80	45.80	-1.89%	453,913
Sep 29, 2025	47.50	47.52	46.10	46.68	46.68	-1.23%	383,532