SPIE SA (4SP) Historical Prices

Time Period

Events

DE:4SP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	44.54	45.28	43.50	43.50	43.50	+0.05%	1,404	6.19
Oct 29, 2026	42.70	43.48	42.70	43.48	43.48	+2.07%	370	1.68
Oct 28, 2026	42.28	42.60	42.28	42.60	42.60	+1.00%	391	1.82
Oct 27, 2026	41.82	42.18	41.82	42.18	42.18	+1.74%	132	0.62
Oct 26, 2026	41.28	41.48	41.20	41.46	41.46	+2.62%	1,926	10.58
Oct 23, 2026	40.58	40.58	40.40	40.40	40.40	-1.03%	396	2.25
Oct 22, 2026	40.90	40.90	40.80	40.82	40.82	-0.73%	25	0.14
Oct 21, 2026	40.54	41.12	40.54	41.12	41.12	+1.48%	0	0.00
Oct 20, 2026	40.74	40.74	40.38	40.52	40.52	-0.73%	28	0.16
Oct 19, 2026	40.82	40.82	40.82	40.82	40.82	-2.11%	0	0.00
Oct 16, 2026	41.70	41.70	41.70	41.70	41.70	+1.66%	0	0.00
Oct 15, 2026	41.02	41.02	41.02	41.02	41.02	-1.39%	0	0.00
Oct 14, 2026	41.60	41.60	41.60	41.60	41.60	-0.86%	0	0.00
Oct 13, 2026	41.54	41.96	41.54	41.96	41.96	-1.18%	0	0.00
Oct 12, 2026	42.10	42.46	42.10	42.46	42.46	+1.82%	100	0.57
Oct 09, 2026	41.48	42.42	41.48	41.70	41.70	+0.10%	356	2.11
Oct 08, 2026	41.66	41.66	41.66	41.66	41.66	+0.68%	0	0.00
Oct 07, 2026	41.66	41.66	41.38	41.38	41.38	-2.95%	0	0.00
Oct 06, 2026	42.64	42.64	42.64	42.64	42.64	+0.00%	0	0.00
Oct 05, 2026	40.68	42.72	40.68	42.64	42.64	+5.39%	100	0.57
Oct 02, 2026	40.56	40.56	40.46	40.46	40.46	+1.00%	0	0.00
Oct 01, 2026	41.94	41.94	40.06	40.06	40.06	-5.12%	0	0.00
Sep 30, 2026	42.22	42.22	42.22	42.22	42.22	+0.72%	0	0.00
Sep 29, 2026	42.94	42.94	41.92	41.92	41.92	-1.64%	100	0.57
Sep 28, 2026	43.18	43.18	42.62	42.62	42.62	-0.98%	0	0.00
Sep 25, 2026	43.28	43.28	43.04	43.04	43.04	-0.78%	0	0.00
Sep 24, 2026	43.38	43.38	43.38	43.38	43.38	-2.69%	0	0.00
Sep 23, 2026	44.54	44.58	44.54	44.58	44.58	+0.68%	0	0.00
Sep 22, 2026	42.70	44.28	42.70	44.28	44.28	+0.87%	0	0.00
Sep 21, 2026	43.64	43.90	43.64	43.90	43.90	-0.99%	50	0.25
Sep 18, 2026	43.88	44.34	43.88	44.34	44.34	+2.02%	4	0.02
Sep 17, 2026	43.46	43.46	43.46	43.46	43.46	-0.46%	0	0.00
Sep 16, 2026	43.66	43.66	43.66	43.66	43.66	+2.39%	0	0.00
Sep 15, 2026	42.52	42.72	42.52	42.64	42.64	-2.56%	5,140	39.35
Sep 14, 2026	44.08	44.08	44.08	44.08	43.76	+0.50%	0	0.00
Sep 11, 2026	43.70	43.86	43.70	43.86	43.54	-0.09%	457	3.65
Sep 10, 2026	43.90	43.90	43.90	43.90	43.58	+1.72%	0	0.00
Sep 09, 2026	43.80	43.80	43.16	43.16	42.85	-1.01%	60	0.47
Sep 08, 2026	43.60	43.60	43.60	43.60	43.28	-0.55%	0	0.00
Sep 07, 2026	43.84	43.84	43.84	43.84	43.52	+2.05%	0	0.00
Sep 04, 2026	42.96	42.96	42.96	42.96	42.65	+0.37%	0	0.00
Sep 03, 2026	42.80	42.80	42.80	42.80	42.49	-2.90%	0	0.00
Sep 02, 2026	44.08	44.08	44.08	44.08	43.76	+1.06%	0	0.00
Sep 01, 2026	43.62	43.62	43.62	43.62	43.30	-0.23%	0	0.00
Aug 31, 2026	43.72	43.72	43.72	43.72	43.40	+1.91%	0	0.00
Aug 28, 2026	42.90	42.90	42.90	42.90	42.59	-3.59%	0	0.00
Aug 27, 2026	44.52	44.52	44.50	44.50	44.18	-0.09%	50	0.38
Aug 26, 2026	44.54	44.54	44.54	44.54	44.22	-2.96%	0	0.00
Aug 25, 2026	44.50	45.90	44.50	45.90	45.57	+2.32%	2,790	32.47
Aug 24, 2026	44.86	44.86	44.86	44.86	44.53	-0.93%	0	0.00

SPIE SA historical prices

SPIE SA (4SP) Historical Prices

Become an Expert with TipRanks Premium