SPIE SA SPIE
EURONEXT · France · Commercial Services
€41.06-1.20 (-2.84%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €42.26 | -0.28% | €42.50 | €43.02 | €41.94 | 375.14K |
| 2026-09-29 | €42.38 | -1.35% | €42.60 | €43.00 | €42.00 | 310.95K |
| 2026-09-28 | €42.96 | -1.15% | €43.26 | €43.58 | €42.68 | 391.76K |
| 2026-09-25 | €43.46 | +0.46% | €43.02 | €43.48 | €42.18 | 499.49K |
| 2026-09-24 | €43.26 | -1.68% | €44.10 | €44.94 | €43.26 | 1.49M |
| 2026-09-23 | €44.00 | -1.83% | €44.56 | €45.22 | €44.00 | 978.82K |
| 2026-09-22 | €44.82 | +4.23% | €45.10 | €46.50 | €44.24 | 1.56M |
| 2026-09-21 | €43.00 | -1.65% | €43.74 | €43.88 | €43.00 | 529.32K |
| 2026-09-18 | €43.72 | -0.91% | €44.74 | €44.90 | €43.44 | 1.19M |
| 2026-09-17 | €44.12 | -0.85% | €44.30 | €44.34 | €43.06 | 835.34K |
| 2026-09-16 | €44.50 | +1.55% | €44.00 | €44.94 | €43.98 | 366.87K |
| 2026-09-15 | €43.82 | +0.60% | €43.20 | €43.98 | €42.82 | 454.64K |
| 2026-09-14 | €43.56 | -2.42% | €44.34 | €44.50 | €43.56 | 544.82K |
| 2026-09-11 | €44.64 | +1.92% | €43.94 | €44.70 | €43.92 | 292.80K |
| 2026-09-10 | €43.80 | +0.18% | €44.66 | €44.84 | €43.76 | 561.30K |
| 2026-09-09 | €43.72 | -0.91% | €43.86 | €44.24 | €43.44 | 294.18K |
| 2026-09-08 | €44.12 | +0.78% | €43.64 | €44.12 | €43.54 | 298.03K |
| 2026-09-07 | €43.78 | -0.05% | €43.56 | €44.12 | €43.50 | 147.74K |
| 2026-09-04 | €43.80 | +1.20% | €43.50 | €43.90 | €43.10 | 392.46K |
| 2026-09-03 | €43.28 | +0.42% | €43.10 | €43.84 | €42.90 | 277.83K |
| 2026-09-02 | €43.10 | -3.54% | €44.56 | €44.60 | €43.10 | 334.22K |
| 2026-09-01 | €44.68 | +2.62% | €44.14 | €44.68 | €43.90 | 652.80K |
| 2026-08-31 | €43.54 | -0.87% | €43.88 | €44.20 | €43.54 | 380.22K |
| 2026-08-28 | €43.92 | +1.43% | €43.72 | €43.92 | €43.20 | 463.07K |
| 2026-08-27 | €43.30 | -3.22% | €44.72 | €44.72 | €42.80 | 561.97K |
| 2026-08-26 | €44.74 | -0.22% | €44.96 | €45.38 | €44.70 | 383.91K |
| 2026-08-25 | €44.84 | +0.18% | €45.00 | €45.86 | €44.84 | 626.09K |
| 2026-08-24 | €44.76 | -1.24% | €45.30 | €45.50 | €44.58 | 346.04K |
| 2026-08-21 | €45.32 | -0.44% | €45.60 | €45.88 | €45.10 | 248.80K |
| 2026-08-20 | €45.52 | -1.30% | €46.20 | €46.50 | €45.18 | 369.17K |
| 2026-08-19 | €46.12 | -0.65% | €46.50 | €46.60 | €46.08 | 185.68K |
| 2026-08-18 | €46.42 | -1.61% | €46.96 | €47.14 | €46.36 | 262.91K |
| 2026-08-17 | €47.18 | -1.50% | €48.00 | €48.00 | €47.18 | 159.40K |
| 2026-08-14 | €47.90 | -0.04% | €47.92 | €48.00 | €47.66 | 280.52K |
| 2026-08-13 | €47.92 | +0.50% | €47.80 | €48.00 | €47.50 | 398.81K |
| 2026-08-12 | €47.68 | +0.85% | €47.50 | €48.00 | €47.28 | 294.88K |
| 2026-08-11 | €47.28 | +1.16% | €46.72 | €47.50 | €46.28 | 245.79K |
| 2026-08-10 | €46.74 | +0.52% | €46.58 | €46.76 | €46.40 | 236.59K |
| 2026-08-07 | €46.50 | +0.09% | €46.46 | €46.72 | €46.16 | 240.22K |
| 2026-08-06 | €46.46 | -0.68% | €46.72 | €46.88 | €46.28 | 244.10K |
| 2026-08-05 | €46.78 | -0.30% | €47.30 | €48.00 | €46.78 | 255.96K |
| 2026-08-04 | €46.92 | -0.13% | €47.00 | €47.48 | €46.66 | 460.65K |
| 2026-08-03 | €46.98 | +0.99% | €46.74 | €47.06 | €45.72 | 576.68K |
| 2026-07-31 | €46.52 | -2.27% | €47.82 | €48.00 | €45.98 | 460.09K |
| 2026-07-30 | €47.60 | +0.98% | €47.52 | €48.50 | €46.34 | 598.21K |
| 2026-07-29 | €47.14 | -0.34% | €47.24 | €47.54 | €46.58 | 261.37K |
| 2026-07-28 | €47.30 | -2.67% | €48.56 | €48.74 | €47.30 | 307.69K |
| 2026-07-27 | €48.60 | +0.45% | €49.02 | €49.40 | €48.38 | 157.30K |
| 2026-07-24 | €48.38 | +0.50% | €48.00 | €48.74 | €48.00 | 253.30K |
| 2026-07-23 | €48.14 | -0.99% | €48.60 | €48.66 | €47.94 | 418.55K |
| 2026-07-22 | €48.62 | -0.37% | €48.66 | €49.46 | €48.38 | 359.24K |
| 2026-07-21 | €48.80 | +0.58% | €48.44 | €49.30 | €48.02 | 339.18K |
| 2026-07-20 | €48.52 | +1.72% | €47.96 | €49.30 | €47.82 | 398.78K |
| 2026-07-17 | €47.70 | +0.25% | €47.10 | €47.78 | €47.00 | 272.22K |
| 2026-07-16 | €47.58 | -2.10% | €48.54 | €48.54 | €46.82 | 261.11K |
| 2026-07-15 | €48.60 | +1.46% | €47.70 | €48.60 | €47.38 | 255.52K |
| 2026-07-14 | €47.90 | +0.42% | €47.38 | €47.90 | €46.60 | 327.30K |
| 2026-07-13 | €47.70 | -0.75% | €47.60 | €47.74 | €47.06 | 209.83K |
| 2026-07-10 | €48.06 | -1.15% | €48.70 | €49.00 | €47.88 | 295.42K |
| 2026-07-09 | €48.62 | -1.46% | €49.78 | €49.82 | €48.62 | 306.33K |
| 2026-07-08 | €49.34 | -3.54% | €50.65 | €50.70 | €49.04 | 445.15K |
| 2026-07-07 | €51.15 | -2.66% | €52.65 | €53.10 | €51.05 | 367.09K |
| 2026-07-06 | €52.55 | -0.38% | €52.75 | €53.45 | €52.50 | 569.54K |
| 2026-07-03 | €52.75 | +5.50% | €50.45 | €53.25 | €50.45 | 571.46K |
| 2026-07-02 | €50.00 | -0.10% | €49.90 | €50.55 | €49.46 | 507.39K |
| 2026-07-01 | €50.05 | -0.69% | €50.80 | €50.80 | €49.74 | 302.34K |
| 2026-06-30 | €50.40 | +0.70% | €50.50 | €50.85 | €50.05 | 376.45K |
| 2026-06-29 | €50.05 | -2.25% | €51.15 | €51.20 | €50.05 | 280.20K |
| 2026-06-26 | €51.20 | -1.06% | €51.45 | €51.75 | €50.70 | 254.10K |
| 2026-06-25 | €51.75 | +2.37% | €50.75 | €52.35 | €50.55 | 480.49K |
| 2026-06-24 | €50.55 | -0.10% | €50.55 | €50.70 | €49.56 | 242.41K |
| 2026-06-23 | €50.60 | -0.98% | €50.40 | €51.30 | €50.30 | 364.17K |
| 2026-06-22 | €51.10 | +2.94% | €49.60 | €51.10 | €49.14 | 577.41K |
| 2026-06-19 | €49.64 | -1.61% | €50.55 | €50.70 | €49.36 | 876.52K |
| 2026-06-18 | €50.45 | +0.30% | €50.20 | €50.45 | €49.70 | 443.73K |
| 2026-06-17 | €50.30 | +0.76% | €49.92 | €50.50 | €49.82 | 260.08K |
| 2026-06-16 | €49.92 | +0.04% | €50.00 | €50.45 | €49.54 | 255.14K |
| 2026-06-15 | €49.90 | +1.96% | €49.80 | €50.35 | €49.46 | 271.79K |
| 2026-06-12 | €48.94 | +1.70% | €48.92 | €49.48 | €48.64 | 320.55K |
| 2026-06-11 | €48.12 | +1.43% | €47.48 | €48.16 | €47.30 | 297.27K |
| 2026-06-10 | €47.44 | +0.25% | €47.38 | €47.92 | €46.80 | 244.10K |
| 2026-06-09 | €47.32 | -1.05% | €47.72 | €48.66 | €47.32 | 340.89K |
| 2026-06-08 | €47.82 | -1.08% | €47.52 | €48.20 | €47.20 | 290.80K |
| 2026-06-05 | €48.34 | -0.74% | €48.72 | €49.28 | €48.34 | 256.33K |
| 2026-06-04 | €48.70 | +0.04% | €48.70 | €49.12 | €48.46 | 269.67K |
| 2026-06-03 | €48.68 | -1.26% | €48.86 | €49.62 | €48.54 | 259.22K |
| 2026-06-02 | €49.30 | -0.04% | €49.72 | €49.92 | €48.88 | 323.48K |
| 2026-06-01 | €49.32 | +0.86% | €48.90 | €49.92 | €48.60 | 393.77K |
| 2026-05-29 | €48.90 | -0.08% | €48.88 | €49.46 | €48.84 | 851.28K |
| 2026-05-28 | €48.94 | -0.08% | €48.84 | €49.40 | €48.66 | 363.94K |