SPIE SA (EPA:SPIE)
France
· Delayed Price · Currency is EUR 47.20
+0.64 (1.37%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 46.84 | 47.48 | 46.84 | 47.26 | 47.26 | 1.07% | 226,161 |
| Sep 25, 2025 | 47.38 | 47.52 | 46.04 | 46.76 | 46.76 | -1.39% | 477,845 |
| Sep 24, 2025 | 47.76 | 48.22 | 47.00 | 47.42 | 47.42 | -0.63% | 258,879 |
| Sep 23, 2025 | 48.30 | 48.42 | 47.72 | 47.72 | 47.72 | -0.67% | 265,104 |
| Sep 22, 2025 | 47.70 | 48.26 | 47.40 | 48.04 | 48.04 | 0.63% | 197,638 |
| Sep 19, 2025 | 47.90 | 48.42 | 47.74 | 47.74 | 47.74 | - | 2,328,058 |
| Sep 18, 2025 | 47.86 | 48.32 | 47.56 | 47.74 | 47.74 | 0.29% | 226,839 |
| Sep 17, 2025 | 47.82 | 47.86 | 47.42 | 47.60 | 47.60 | -0.08% | 339,247 |
| Sep 16, 2025 | 48.28 | 48.44 | 47.52 | 47.64 | 47.64 | -2.30% | 216,967 |
| Sep 15, 2025 | 49.54 | 49.72 | 48.76 | 48.76 | 48.46 | -1.30% | 330,410 |
| Sep 12, 2025 | 49.36 | 49.54 | 48.80 | 49.40 | 49.10 | 0.49% | 332,196 |
| Sep 11, 2025 | 48.86 | 49.82 | 48.58 | 49.16 | 48.86 | 0.90% | 281,116 |
| Sep 10, 2025 | 48.28 | 49.10 | 48.00 | 48.72 | 48.42 | 1.33% | 536,436 |
| Sep 9, 2025 | 48.40 | 48.80 | 48.08 | 48.08 | 47.78 | -0.41% | 265,455 |
| Sep 8, 2025 | 46.98 | 48.28 | 46.90 | 48.28 | 47.98 | 3.16% | 274,966 |
| Sep 5, 2025 | 47.30 | 47.82 | 46.80 | 46.80 | 46.51 | -0.72% | 248,711 |
| Sep 4, 2025 | 46.46 | 47.74 | 46.38 | 47.14 | 46.85 | 1.25% | 234,497 |
| Sep 3, 2025 | 46.12 | 46.56 | 45.72 | 46.56 | 46.27 | 1.35% | 220,648 |
| Sep 2, 2025 | 46.90 | 47.00 | 45.46 | 45.94 | 45.66 | -2.21% | 391,994 |
| Sep 1, 2025 | 47.42 | 47.82 | 46.72 | 46.98 | 46.69 | -0.76% | 189,492 |
| Aug 29, 2025 | 47.16 | 48.04 | 47.14 | 47.34 | 47.05 | 0.42% | 407,086 |
| Aug 28, 2025 | 47.88 | 47.94 | 46.40 | 47.14 | 46.85 | -1.01% | 565,942 |
| Aug 27, 2025 | 47.62 | 48.08 | 47.14 | 47.62 | 47.33 | 0.04% | 262,222 |
| Aug 26, 2025 | 47.44 | 48.00 | 46.00 | 47.60 | 47.31 | -5.18% | 950,381 |
| Aug 25, 2025 | 52.00 | 52.10 | 49.90 | 50.20 | 49.89 | -3.65% | 531,136 |
| Aug 22, 2025 | 52.00 | 52.45 | 51.90 | 52.10 | 51.78 | -0.10% | 221,839 |
| Aug 21, 2025 | 52.70 | 52.85 | 52.05 | 52.15 | 51.83 | -0.76% | 381,255 |
| Aug 20, 2025 | 53.05 | 53.30 | 52.55 | 52.55 | 52.23 | -1.13% | 347,014 |
| Aug 19, 2025 | 53.90 | 54.00 | 53.00 | 53.15 | 52.82 | -0.93% | 162,273 |
| Aug 18, 2025 | 53.20 | 53.70 | 53.20 | 53.65 | 53.32 | 1.13% | 173,723 |
| Aug 15, 2025 | 53.20 | 53.25 | 52.60 | 53.05 | 52.72 | 0.28% | 179,567 |
| Aug 14, 2025 | 53.10 | 53.60 | 52.25 | 52.90 | 52.57 | -1.95% | 335,930 |
| Aug 13, 2025 | 54.35 | 54.55 | 53.85 | 53.95 | 53.62 | -0.19% | 155,286 |
| Aug 12, 2025 | 53.50 | 54.30 | 53.45 | 54.05 | 53.72 | 1.22% | 209,455 |
| Aug 11, 2025 | 53.30 | 53.40 | 52.75 | 53.40 | 53.07 | 0.28% | 195,312 |
| Aug 8, 2025 | 52.85 | 53.30 | 52.65 | 53.25 | 52.92 | 0.76% | 361,546 |
| Aug 7, 2025 | 51.35 | 53.10 | 51.35 | 52.85 | 52.52 | 3.22% | 297,880 |
| Aug 6, 2025 | 50.80 | 51.20 | 50.45 | 51.20 | 50.88 | 1.49% | 226,413 |
| Aug 5, 2025 | 50.90 | 51.10 | 50.30 | 50.45 | 50.14 | 0.10% | 294,099 |
| Aug 4, 2025 | 50.70 | 51.10 | 50.40 | 50.40 | 50.09 | 0.60% | 432,215 |
| Aug 1, 2025 | 51.20 | 51.40 | 50.05 | 50.10 | 49.79 | -2.81% | 313,486 |
| Jul 31, 2025 | 49.50 | 51.85 | 49.12 | 51.55 | 51.23 | 5.20% | 553,168 |
| Jul 30, 2025 | 48.84 | 49.34 | 48.84 | 49.00 | 48.70 | -0.08% | 277,235 |
| Jul 29, 2025 | 48.92 | 49.28 | 48.78 | 49.04 | 48.74 | 0.78% | 217,489 |
| Jul 28, 2025 | 49.22 | 49.24 | 48.48 | 48.66 | 48.36 | -0.33% | 488,059 |
| Jul 25, 2025 | 48.04 | 48.82 | 47.66 | 48.82 | 48.52 | 1.50% | 285,711 |
| Jul 24, 2025 | 48.00 | 48.32 | 47.56 | 48.10 | 47.80 | 0.92% | 306,120 |
| Jul 23, 2025 | 47.46 | 47.82 | 47.10 | 47.66 | 47.37 | 1.40% | 270,573 |
| Jul 22, 2025 | 46.98 | 47.28 | 46.64 | 47.00 | 46.71 | -0.09% | 298,548 |
| Jul 21, 2025 | 47.24 | 47.42 | 46.88 | 47.04 | 46.75 | -0.47% | 203,206 |