SPIE SA (SPIE) Historical Prices

Time Period

Events

FR:SPIE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	44.60	45.40	43.24	43.24	43.24	-1.14%	610,383	1.45
Oct 29, 2026	42.28	43.74	42.28	43.74	43.74	+3.55%	442,390	1.05
Oct 28, 2026	42.50	42.78	42.06	42.24	42.24	-0.28%	136,719	0.32
Oct 27, 2026	41.82	42.36	41.58	42.36	42.36	+0.76%	136,007	0.31
Oct 26, 2026	41.06	42.04	41.06	42.04	42.04	+3.14%	304,433	0.70
Oct 23, 2026	40.72	40.76	40.10	40.76	40.76	+0.49%	320,893	0.74
Oct 22, 2026	40.72	41.12	40.28	40.56	40.56	-1.51%	220,769	0.51
Oct 21, 2026	40.60	41.28	40.46	41.18	41.18	+1.53%	562,848	1.32
Oct 20, 2026	40.74	41.12	40.20	40.56	40.56	-0.69%	398,215	0.93
Oct 19, 2026	41.44	41.44	40.40	40.84	40.84	-2.06%	285,716	0.67
Oct 16, 2026	42.00	42.12	41.54	41.70	41.70	-0.05%	376,233	0.88
Oct 15, 2026	41.84	42.32	40.88	41.72	41.72	-0.62%	350,374	0.82
Oct 14, 2026	42.04	42.66	41.98	41.98	41.98	-0.10%	240,508	0.56
Oct 13, 2026	41.86	42.38	41.76	42.02	42.02	+0.48%	258,204	0.60
Oct 12, 2026	42.22	42.40	41.82	41.82	41.82	-0.76%	300,894	0.70
Oct 09, 2026	41.90	42.30	41.88	42.14	42.14	+1.59%	257,049	0.60
Oct 08, 2026	41.54	42.00	41.02	41.48	41.48	-0.81%	317,530	0.74
Oct 07, 2026	42.20	42.60	41.46	41.82	41.82	-1.69%	439,159	1.03
Oct 06, 2026	42.48	43.16	42.30	42.54	42.54	+0.47%	364,518	0.86
Oct 05, 2026	41.20	42.50	40.94	42.34	42.34	+2.52%	409,161	0.96
Oct 02, 2026	41.22	41.48	40.74	41.30	41.30	+0.58%	430,223	1.01
Oct 01, 2026	41.90	42.10	41.06	41.06	41.06	-2.84%	472,443	1.11
Sep 30, 2026	42.50	43.02	41.94	42.26	42.26	-0.28%	375,136	0.87
Sep 29, 2026	42.60	43.02	42.00	42.38	42.38	-1.35%	310,949	0.72
Sep 28, 2026	43.26	43.58	42.68	42.96	42.96	-1.15%	391,763	0.91
Sep 25, 2026	43.02	43.48	42.18	43.46	43.46	+0.46%	499,494	1.16
Sep 24, 2026	44.10	44.94	43.26	43.26	43.26	-1.68%	1,485,195	3.62
Sep 23, 2026	44.56	45.22	44.00	44.00	44.00	-1.83%	978,817	2.46
Sep 22, 2026	45.10	46.50	44.24	44.82	44.82	+4.23%	1,557,468	4.08
Sep 21, 2026	43.74	43.88	43.00	43.00	43.00	-1.65%	529,323	1.40
Sep 18, 2026	44.74	44.90	43.44	43.72	43.72	-0.91%	1,193,269	3.28
Sep 17, 2026	44.30	44.34	43.06	44.12	44.12	-0.85%	835,340	2.32
Sep 16, 2026	44.00	44.94	43.98	44.50	44.50	+1.55%	366,871	1.00
Sep 15, 2026	43.20	43.98	42.82	43.82	43.82	+1.34%	454,644	1.24
Sep 14, 2026	44.34	44.50	43.56	43.56	43.24	-2.42%	544,822	1.50
Sep 11, 2026	43.94	44.70	43.92	44.64	44.31	+1.92%	292,802	0.81
Sep 10, 2026	44.66	44.84	43.76	43.80	43.48	+0.18%	561,295	1.57
Sep 09, 2026	43.86	44.24	43.44	43.72	43.40	-0.91%	294,184	0.82
Sep 08, 2026	43.64	44.12	43.54	44.12	43.80	+0.78%	298,029	0.83
Sep 07, 2026	43.56	44.12	43.50	43.78	43.46	-0.05%	147,736	0.41
Sep 04, 2026	43.50	43.90	43.10	43.80	43.48	+1.20%	392,462	1.09
Sep 03, 2026	43.10	43.84	42.90	43.28	42.96	+0.42%	277,826	0.77
Sep 02, 2026	44.56	44.60	43.10	43.10	42.78	-3.54%	334,224	0.93
Sep 01, 2026	44.14	44.68	43.90	44.68	44.35	+2.62%	652,802	1.86
Aug 31, 2026	43.88	44.20	43.54	43.54	43.22	-0.86%	380,215	1.09
Aug 28, 2026	43.72	43.92	43.20	43.92	43.60	+1.43%	463,069	1.33
Aug 27, 2026	44.72	44.72	42.80	43.30	42.98	-3.22%	561,967	1.63
Aug 26, 2026	44.96	45.38	44.70	44.74	44.41	-0.22%	383,912	1.09
Aug 25, 2026	45.00	45.86	44.84	44.84	44.51	+0.18%	626,093	1.80
Aug 24, 2026	45.30	45.50	44.58	44.76	44.43	-1.24%	346,043	1.00

SPIE SA historical prices

SPIE SA (SPIE) Historical Prices

Become an Expert with TipRanks Premium