SPIE SA (EPA:SPIE)
France
· Delayed Price · Currency is EUR 48.16
-2.29 (-4.54%)
Mar 6, 2026, 4:00 PM CET
SPIE SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.58 | 50.15 | 48.10 | 49.30 | - | -2.28% | 37,576 |
| Mar 5, 2026 | 51.10 | 52.25 | 50.45 | 50.45 | 50.45 | -2.04% | 444,048 |
| Mar 4, 2026 | 51.25 | 51.95 | 50.90 | 51.50 | 51.50 | 0.10% | 421,362 |
| Mar 3, 2026 | 51.85 | 52.30 | 50.65 | 51.45 | 51.45 | -1.25% | 586,061 |
| Mar 2, 2026 | 52.00 | 52.60 | 51.10 | 52.10 | 52.10 | -0.76% | 349,465 |
| Feb 27, 2026 | 52.90 | 53.15 | 52.45 | 52.50 | 52.50 | -0.28% | 398,987 |
| Feb 26, 2026 | 52.75 | 53.00 | 52.15 | 52.65 | 52.65 | -0.19% | 195,619 |
| Feb 25, 2026 | 53.00 | 53.25 | 52.50 | 52.75 | 52.75 | 0.67% | 221,196 |
| Feb 24, 2026 | 51.20 | 52.65 | 50.60 | 52.40 | 52.40 | 2.24% | 511,802 |
| Feb 23, 2026 | 51.90 | 52.20 | 51.10 | 51.25 | 51.25 | -0.97% | 195,257 |
| Feb 20, 2026 | 51.30 | 51.75 | 50.90 | 51.75 | 51.75 | 0.78% | 255,115 |
| Feb 19, 2026 | 50.90 | 51.35 | 50.60 | 51.35 | 51.35 | 0.29% | 189,907 |
| Feb 18, 2026 | 50.55 | 51.20 | 50.05 | 51.20 | 51.20 | 1.69% | 191,376 |
| Feb 17, 2026 | 50.60 | 50.60 | 49.88 | 50.35 | 50.35 | 0.70% | 292,669 |
| Feb 16, 2026 | 49.54 | 50.70 | 49.38 | 50.00 | 50.00 | 1.54% | 321,611 |
| Feb 13, 2026 | 48.74 | 49.24 | 48.10 | 49.24 | 49.24 | 0.86% | 378,082 |
| Feb 12, 2026 | 49.00 | 49.82 | 48.46 | 48.82 | 48.82 | 0.49% | 389,404 |
| Feb 11, 2026 | 48.60 | 49.00 | 48.24 | 48.58 | 48.58 | 0.29% | 238,713 |
| Feb 10, 2026 | 48.82 | 48.82 | 48.26 | 48.44 | 48.44 | -0.82% | 156,303 |
| Feb 9, 2026 | 48.46 | 49.16 | 48.22 | 48.84 | 48.84 | 0.99% | 307,480 |
| Feb 6, 2026 | 46.10 | 48.36 | 46.08 | 48.36 | 48.36 | 5.13% | 358,025 |
| Feb 5, 2026 | 46.34 | 46.64 | 45.70 | 46.00 | 46.00 | -0.04% | 186,099 |
| Feb 4, 2026 | 46.48 | 46.98 | 46.02 | 46.02 | 46.02 | -1.54% | 262,350 |
| Feb 3, 2026 | 47.36 | 47.40 | 46.08 | 46.74 | 46.74 | -0.55% | 344,428 |
| Feb 2, 2026 | 46.56 | 47.10 | 46.38 | 47.00 | 47.00 | 1.73% | 233,579 |
| Jan 30, 2026 | 46.76 | 46.94 | 46.20 | 46.20 | 46.20 | -1.07% | 252,234 |
| Jan 29, 2026 | 46.60 | 47.12 | 46.40 | 46.70 | 46.70 | 0.34% | 228,500 |
| Jan 28, 2026 | 47.10 | 47.18 | 46.40 | 46.54 | 46.54 | -1.52% | 253,659 |
| Jan 27, 2026 | 46.00 | 47.46 | 46.00 | 47.26 | 47.26 | 2.83% | 265,706 |
| Jan 26, 2026 | 47.00 | 47.00 | 45.96 | 45.96 | 45.96 | -2.05% | 363,497 |
| Jan 23, 2026 | 47.10 | 47.26 | 46.56 | 46.92 | 46.92 | -0.38% | 169,982 |
| Jan 22, 2026 | 46.90 | 48.04 | 46.84 | 47.10 | 47.10 | 2.08% | 263,262 |
| Jan 21, 2026 | 46.30 | 46.48 | 45.72 | 46.14 | 46.14 | -0.65% | 162,370 |
| Jan 20, 2026 | 46.08 | 46.44 | 45.32 | 46.44 | 46.44 | 0.30% | 233,923 |
| Jan 19, 2026 | 46.26 | 47.06 | 45.94 | 46.30 | 46.30 | -0.98% | 253,092 |
| Jan 16, 2026 | 47.42 | 47.74 | 46.68 | 46.76 | 46.76 | -1.27% | 401,369 |
| Jan 15, 2026 | 48.24 | 48.24 | 47.36 | 47.36 | 47.36 | -1.42% | 386,098 |
| Jan 14, 2026 | 48.66 | 49.30 | 48.04 | 48.04 | 48.04 | -0.99% | 290,112 |
| Jan 13, 2026 | 49.28 | 49.30 | 48.08 | 48.52 | 48.52 | -1.78% | 297,580 |
| Jan 12, 2026 | 49.16 | 49.40 | 48.54 | 49.40 | 49.40 | 0.69% | 224,892 |
| Jan 9, 2026 | 50.60 | 50.60 | 48.98 | 49.06 | 49.06 | -2.47% | 356,484 |
| Jan 8, 2026 | 50.25 | 50.55 | 49.70 | 50.30 | 50.30 | -0.30% | 164,894 |
| Jan 7, 2026 | 49.70 | 51.20 | 49.56 | 50.45 | 50.45 | 2.29% | 260,040 |
| Jan 6, 2026 | 50.10 | 50.15 | 49.32 | 49.32 | 49.32 | -1.46% | 238,827 |
| Jan 5, 2026 | 49.40 | 50.55 | 49.18 | 50.05 | 50.05 | 1.73% | 260,067 |
| Jan 2, 2026 | 48.86 | 49.20 | 48.34 | 49.20 | 49.20 | -0.12% | 194,473 |
| Dec 31, 2025 | 48.96 | 49.30 | 48.74 | 49.26 | 49.26 | 0.20% | 192,989 |
| Dec 30, 2025 | 48.80 | 49.22 | 48.58 | 49.16 | 49.16 | 0.86% | 93,570 |
| Dec 29, 2025 | 48.94 | 48.98 | 48.48 | 48.74 | 48.74 | 0.37% | 155,256 |
| Dec 24, 2025 | 48.90 | 49.10 | 48.56 | 48.56 | 48.56 | -1.06% | 41,474 |
| Dec 23, 2025 | 49.00 | 49.10 | 48.74 | 49.08 | 49.08 | 0.25% | 119,828 |
| Dec 22, 2025 | 48.90 | 49.14 | 48.56 | 48.96 | 48.96 | 0.49% | 197,692 |
| Dec 19, 2025 | 48.62 | 49.14 | 48.56 | 48.72 | 48.72 | 0.45% | 397,490 |
| Dec 18, 2025 | 48.40 | 48.52 | 48.00 | 48.50 | 48.50 | 0.33% | 246,369 |
| Dec 17, 2025 | 48.58 | 48.62 | 47.96 | 48.34 | 48.34 | -0.66% | 233,483 |
| Dec 16, 2025 | 48.06 | 49.26 | 48.06 | 48.66 | 48.66 | 0.50% | 511,115 |
| Dec 15, 2025 | 46.78 | 49.08 | 46.70 | 48.42 | 48.42 | 4.08% | 578,172 |
| Dec 12, 2025 | 47.02 | 47.10 | 46.38 | 46.52 | 46.52 | -0.51% | 295,744 |
| Dec 11, 2025 | 46.48 | 46.76 | 46.28 | 46.76 | 46.76 | 0.78% | 207,923 |
| Dec 10, 2025 | 46.96 | 47.26 | 46.20 | 46.40 | 46.40 | -1.78% | 243,875 |
| Dec 9, 2025 | 46.90 | 47.90 | 46.74 | 47.24 | 47.24 | 0.98% | 322,798 |
| Dec 8, 2025 | 47.24 | 47.24 | 46.70 | 46.78 | 46.78 | -0.89% | 251,625 |
| 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 |