SPIE SA (FRA:4SP)
Germany
· Delayed Price · Currency is EUR 46.90
-0.44 (-0.93%)
Last updated: Dec 4, 2025, 1:24 PM CET
SPIE SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.60 | 46.90 | 46.60 | 46.90 | 46.90 | -0.93% | 215 |
| Dec 3, 2025 | 47.12 | 47.34 | 47.12 | 47.34 | 47.34 | 0.72% | 200 |
| Dec 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.51% | - |
| Dec 1, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.45% | - |
| Nov 28, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.42% | - |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.10% | - |
| Nov 26, 2025 | 45.32 | 45.50 | 45.32 | 45.50 | 45.50 | 1.52% | 53 |
| Nov 25, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.36% | - |
| Nov 24, 2025 | 43.94 | 44.66 | 43.94 | 44.66 | 44.66 | 2.81% | 110 |
| Nov 21, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -1.72% | - |
| Nov 20, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.51% | - |
| Nov 19, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.14% | - |
| Nov 18, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -1.39% | - |
| Nov 17, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 1.31% | - |
| Nov 14, 2025 | 43.18 | 43.18 | 42.68 | 42.68 | 42.68 | -0.05% | 1,000 |
| Nov 13, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.97% | - |
| Nov 12, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 1.46% | - |
| Nov 11, 2025 | 42.22 | 42.50 | 42.22 | 42.50 | 42.50 | 1.58% | 50 |
| Nov 10, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.29% | - |
| Nov 7, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -2.15% | - |
| Nov 6, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -1.15% | - |
| Nov 5, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -0.46% | - |
| Nov 4, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.37% | - |
| Nov 3, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -2.63% | - |
| Oct 31, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.35% | - |
| Oct 30, 2025 | 46.12 | 46.12 | 45.08 | 45.08 | 45.08 | -2.63% | - |
| Oct 29, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.43% | - |
| Oct 28, 2025 | 46.58 | 46.58 | 46.10 | 46.10 | 46.10 | -1.12% | 460 |
| Oct 27, 2025 | 47.72 | 47.72 | 46.62 | 46.62 | 46.62 | -0.93% | 2 |
| Oct 24, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 1.03% | - |
| Oct 23, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.39% | - |
| Oct 22, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.17% | - |
| Oct 21, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.30% | - |
| Oct 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.25% | - |
| Oct 17, 2025 | 45.68 | 46.58 | 45.68 | 46.58 | 46.58 | 0.65% | 67 |
| Oct 16, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -2.57% | - |
| Oct 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.25% | - |
| Oct 14, 2025 | 45.86 | 47.62 | 45.86 | 47.62 | 47.62 | 4.20% | 260 |
| Oct 13, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -2.56% | 820 |
| Oct 10, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.52% | - |
| Oct 9, 2025 | 45.62 | 46.20 | 45.62 | 46.20 | 46.20 | 0.43% | 385 |
| Oct 8, 2025 | 44.78 | 46.00 | 44.78 | 46.00 | 46.00 | 2.86% | 220 |
| Oct 7, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 1.59% | - |
| Oct 6, 2025 | 45.16 | 45.16 | 44.02 | 44.02 | 44.02 | -2.52% | 30 |
| Oct 3, 2025 | 45.92 | 45.92 | 45.16 | 45.16 | 45.16 | -2.34% | 100 |
| Oct 2, 2025 | 46.08 | 46.24 | 46.08 | 46.24 | 46.24 | 2.85% | - |
| Oct 1, 2025 | 45.54 | 45.54 | 44.96 | 44.96 | 44.96 | -2.94% | 500 |
| Sep 30, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.82% | - |
| Sep 29, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 1.20% | - |
| Sep 26, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -1.19% | - |
| Sep 25, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -1.01% | - |
| Sep 24, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -1.45% | - |
| Sep 23, 2025 | 47.82 | 48.36 | 47.82 | 48.36 | 48.36 | 0.62% | 50 |
| Sep 22, 2025 | 47.02 | 48.06 | 47.02 | 48.06 | 48.06 | 2.43% | 9 |
| Sep 19, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.01% | - |
| Sep 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.29% | - |
| Sep 17, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -1.86% | - |
| Sep 16, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -1.46% | - |
| Sep 15, 2025 | 49.28 | 49.28 | 49.16 | 49.16 | 48.86 | 0.04% | - |
| Sep 12, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 48.84 | -0.32% | - |
| Sep 11, 2025 | 48.36 | 49.30 | 48.36 | 49.30 | 49.00 | 1.07% | 140 |
| Sep 10, 2025 | 48.30 | 48.78 | 48.30 | 48.78 | 48.48 | 1.58% | - |
| Sep 9, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 47.73 | 2.39% | - |
| Sep 8, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.61 | -0.97% | - |
| Sep 5, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.07 | 1.20% | - |
| Sep 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.51 | 1.96% | - |
| Sep 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.62 | -1.54% | - |
| Sep 2, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.34 | -1.60% | - |
| Sep 1, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.09 | 0.21% | - |
| Aug 29, 2025 | 46.84 | 47.28 | 46.84 | 47.28 | 46.99 | -0.59% | 40 |
| Aug 28, 2025 | 47.36 | 47.56 | 47.36 | 47.56 | 47.27 | -0.88% | 500 |
| Aug 27, 2025 | 47.20 | 48.04 | 47.12 | 47.98 | 47.69 | 0.84% | 710 |
| Aug 26, 2025 | 50.15 | 50.15 | 46.90 | 47.58 | 47.29 | -8.15% | 1,213 |
| Aug 25, 2025 | 52.25 | 52.25 | 51.80 | 51.80 | 51.48 | -1.05% | 50 |
| Aug 22, 2025 | 51.95 | 52.35 | 51.95 | 52.35 | 52.03 | -0.19% | 8 |
| Aug 21, 2025 | 52.05 | 52.45 | 52.05 | 52.45 | 52.13 | -1.69% | 50 |
| Aug 20, 2025 | 52.85 | 53.35 | 52.85 | 53.35 | 53.02 | - | 100 |
| Aug 19, 2025 | 53.55 | 53.55 | 53.35 | 53.35 | 53.02 | 1.04% | 100 |
| Aug 18, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.48 | 0.38% | - |
| Aug 15, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.28 | 0.19% | - |
| Aug 14, 2025 | 53.30 | 53.30 | 52.50 | 52.50 | 52.18 | -2.51% | 40 |
| Aug 13, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.52 | 0.65% | - |
| Aug 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.17 | 0.66% | - |
| Aug 11, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 52.83 | -0.28% | - |
| Aug 8, 2025 | 52.75 | 53.30 | 52.75 | 53.30 | 52.97 | 0.76% | 25 |
| Aug 7, 2025 | 51.30 | 52.90 | 51.30 | 52.90 | 52.58 | 5.06% | 78 |
| Aug 6, 2025 | 50.50 | 50.50 | 50.35 | 50.35 | 50.04 | - | - |
| Aug 5, 2025 | 50.80 | 50.80 | 50.35 | 50.35 | 50.04 | -0.69% | - |
| Aug 4, 2025 | 49.68 | 50.70 | 49.68 | 50.70 | 50.39 | -0.88% | - |
| Aug 1, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.84 | 3.75% | - |
| Jul 31, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.00 | 0.86% | - |
| Jul 30, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.58 | 0.25% | - |
| Jul 29, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.46 | -2.48% | - |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | 3.95% | 235 |
| Jul 25, 2025 | 47.70 | 48.10 | 47.70 | 48.10 | 47.81 | 0.33% | 175 |
| Jul 24, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.65 | 1.35% | - |
| Jul 23, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.01 | 0.90% | - |
| Jul 22, 2025 | 46.50 | 46.88 | 46.50 | 46.88 | 46.59 | -0.72% | 20 |
| Jul 21, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.93 | 0.51% | - |
| Jul 18, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.69 | -0.47% | - |