UK markets closed

SPIE SA (SPIE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
34.960.00 (0.00%)
As of 11:33AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202435.0035.0834.7434.9634.9612,599
03 May 202434.5035.0634.4634.9634.96210,235
02 May 202434.1034.5634.1034.4434.44177,998
30 Apr 202434.3434.5233.6634.1834.18196,252
29 Apr 202434.2834.8634.1634.3434.34194,741
26 Apr 202434.4234.5033.8634.1634.16223,153
25 Apr 202435.0035.0033.3234.2034.20277,524
24 Apr 202433.8834.1033.6634.0034.00272,692
23 Apr 202433.7033.7433.3233.5833.58147,003
22 Apr 202433.9234.0233.4233.5633.56194,683
19 Apr 202433.6633.9833.4433.7633.76115,527
18 Apr 202433.5834.1433.5033.9833.98143,175
17 Apr 202433.5633.9633.4233.4233.42128,826
16 Apr 202433.3633.5833.0433.5833.58209,592
15 Apr 202433.7034.0833.6233.7233.72135,573
12 Apr 202434.0434.1633.4433.5833.5891,171
11 Apr 202433.9834.0033.4633.7833.78111,172
10 Apr 202433.8834.0633.4034.0034.00198,371
09 Apr 202434.3034.3033.6833.6833.68119,701
08 Apr 202434.0634.5633.9634.3634.36152,033
05 Apr 202433.9034.0833.4634.0634.06351,169
04 Apr 202435.4035.4234.1634.2234.22321,517
03 Apr 202434.8835.3634.7435.3635.36256,605
02 Apr 202434.5435.2434.5434.8434.84235,459
28 Mar 202434.7235.1034.5234.8234.82186,455
27 Mar 202434.9434.9834.4834.6634.66142,897
26 Mar 202434.4834.8634.4434.8634.86289,716
25 Mar 202434.7034.7434.4434.4634.46195,957
22 Mar 202434.6035.0034.5234.6234.62182,542
21 Mar 202434.8434.8434.0434.6234.62208,177
20 Mar 202434.4834.6834.3034.5834.58194,250
19 Mar 202435.0035.0434.5634.6834.68292,384
18 Mar 202435.0035.1034.5835.0235.02343,581
15 Mar 202435.0435.3834.9434.9434.94723,846
14 Mar 202435.4235.4235.0235.1635.16400,993
13 Mar 202434.9035.1434.5035.0035.00473,043
12 Mar 202434.0434.7233.8634.7234.72383,683
11 Mar 202433.0033.9031.4033.8233.82523,956
08 Mar 202432.8033.0432.6033.0433.04206,976
07 Mar 202431.5033.4031.4832.7632.76404,734
06 Mar 202431.0831.1030.8030.8030.80346,509
05 Mar 202431.2031.2830.7831.0831.08121,628
04 Mar 202430.9031.1830.7431.1831.18129,564
01 Mar 202430.8430.9230.4830.8030.80140,326
29 Feb 202430.7430.9830.6430.7830.78423,037
28 Feb 202431.0831.0830.7230.7430.74134,857
27 Feb 202430.8631.0830.8031.0231.02113,093
26 Feb 202431.1231.2430.6430.8430.84135,684
23 Feb 202431.4431.4431.1231.1631.16133,579
22 Feb 202431.8032.0031.2231.3231.32253,098
21 Feb 202430.6631.2830.6631.2831.28149,311
20 Feb 202430.7630.7830.3230.6630.66163,943
19 Feb 202431.0831.0830.5430.7630.7691,438
16 Feb 202431.2031.3630.9231.1231.12120,173
15 Feb 202430.8031.0430.8030.9430.94104,615
14 Feb 202430.4230.7230.4030.7030.70102,876
13 Feb 202430.4830.5430.1230.4230.42126,538
12 Feb 202430.5430.7230.4030.5830.58113,343
09 Feb 202430.4030.6030.3630.4230.4285,243
08 Feb 202430.3630.7230.3630.4430.4495,319
07 Feb 202430.4230.6830.2830.3030.30143,860
06 Feb 202430.5230.5230.1030.3630.36179,871
05 Feb 202430.4430.6430.0230.1630.16213,072
02 Feb 202431.0031.1030.4430.5030.50211,065
01 Feb 202430.7030.8630.6630.8430.84263,187
31 Jan 202430.5830.7830.5630.7030.70248,875
30 Jan 202430.3630.6430.2630.5830.58134,235
29 Jan 202430.7430.7629.8830.2830.28193,966
26 Jan 202430.5030.9430.4030.8430.84203,882
25 Jan 202430.1830.4830.0430.4830.48166,950
24 Jan 202430.0230.2029.8430.1630.16341,780
23 Jan 202430.1630.3029.8629.8629.86212,084
22 Jan 202429.9030.1229.7229.9429.94144,788
19 Jan 202429.5829.8029.5029.7029.70157,805
18 Jan 202428.7829.5028.6829.4629.46249,662
17 Jan 202428.7428.9228.4028.7628.76213,894
16 Jan 202429.2229.4228.9228.9628.96227,381
15 Jan 202429.1829.5029.1829.3229.32159,115
12 Jan 202428.4829.6028.4229.4429.44276,957
11 Jan 202428.2228.7028.1828.2628.26112,107
10 Jan 202428.0628.2827.9628.0828.08263,620
09 Jan 202428.0428.2827.8228.1428.14146,140
08 Jan 202427.8028.0827.6428.0628.0698,686
05 Jan 202427.9028.0227.5627.8827.8888,375
04 Jan 202427.5228.0627.5228.0028.00136,997
03 Jan 202428.0828.1427.3227.4627.46188,817
02 Jan 202428.4228.5428.1828.1828.18118,004
29 Dec 202328.3028.5628.2828.3028.3082,621
28 Dec 202328.4628.5028.2628.3228.32135,734
27 Dec 202328.5028.6028.3428.4228.42157,329
22 Dec 202328.4628.4828.1428.4428.44110,474
21 Dec 202328.3428.4627.9428.4628.46119,727
20 Dec 202328.2828.5028.0628.4628.46163,018
19 Dec 202327.9228.2427.9228.2028.20244,798
18 Dec 202328.3028.4627.9028.0028.00211,883
15 Dec 202328.4228.6628.2628.4228.42306,296
14 Dec 202328.5628.8028.2828.2828.28251,535
13 Dec 202328.4428.5628.1028.2228.22231,564
12 Dec 202328.3628.4828.2028.4428.44192,034
11 Dec 202328.4028.4028.1428.3228.32147,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...