Spie SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	40.630	40.860	40.590	40.590	40.590	37
2026-10-21	40.900	41.180	40.900	41.180	41.180	5
2026-10-20	40.770	40.900	40.770	40.770	40.770	103
2026-10-19	40.900	40.900	40.570	40.570	40.570	103
2026-10-16	42.010	42.180	41.980	41.980	41.980	8
2026-10-15	41.840	42.140	40.980	41.680	41.680	70,255
2026-10-14	42.250	42.580	41.980	41.980	41.980	128,778
2026-10-13	41.940	42.340	41.940	42.020	42.020	57,838
2026-10-12	42.190	42.280	41.820	41.820	41.820	123,453
2026-10-09	41.920	42.160	41.920	41.980	41.980	3,158
2026-10-08	41.530	41.960	41.180	41.940	41.940	64,554
2026-10-07	42.310	42.400	41.480	41.620	41.620	81,201
2026-10-06	42.480	43.100	42.400	42.500	42.500	410,858
2026-10-05	41.160	42.420	41.000	42.320	42.320	613,038
2026-10-02	41.210	41.380	40.760	41.230	41.230	445
2026-10-01	41.900	42.100	41.290	41.290	41.290	136,565
2026-09-30	42.500	42.960	42.000	42.560	42.560	137,014
2026-09-29	42.580	42.940	42.380	42.420	42.420	298
2026-09-28	43.610	43.840	42.820	43.000	43.000	6,458
2026-09-25	43.070	43.480	42.440	43.030	43.030	1,252,040
2026-09-24	44.100	44.660	43.560	44.140	44.140	2,595,958
2026-09-23	44.820	45.060	44.380	44.380	44.380	292,233
2026-09-22	45.100	45.280	44.440	44.760	44.760	35,375

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.