Paris - Delayed Quote EUR

SPIE SA (SPIE.PA)

Compare
35.80 -0.66 (-1.81%)
As of 2:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 6, 2024 36.36 36.36 35.32 35.80 35.80 38,743
Sep 5, 2024 36.46 36.74 36.26 36.46 36.46 145,726
Sep 4, 2024 35.80 36.64 35.58 36.62 36.62 182,059
Sep 3, 2024 36.34 36.68 35.94 36.28 36.28 81,207
Sep 2, 2024 36.40 36.52 35.92 36.38 36.38 117,971
Aug 30, 2024 35.48 36.96 35.48 36.50 36.50 371,566
Aug 29, 2024 34.76 35.22 34.60 35.16 35.16 134,549
Aug 28, 2024 34.34 34.76 34.30 34.72 34.72 82,575
Aug 27, 2024 34.74 34.84 34.30 34.32 34.32 99,244
Aug 26, 2024 34.52 34.78 34.36 34.76 34.76 100,653
Aug 23, 2024 34.36 34.70 34.28 34.50 34.50 102,568
Aug 22, 2024 34.32 34.82 34.32 34.34 34.34 140,273
Aug 21, 2024 34.30 34.54 34.30 34.32 34.32 145,190
Aug 20, 2024 34.48 34.72 34.24 34.26 34.26 126,999
Aug 19, 2024 34.28 34.64 34.22 34.50 34.50 205,058
Aug 16, 2024 34.12 34.44 34.08 34.28 34.28 104,685
Aug 15, 2024 34.12 34.22 33.78 34.00 34.00 119,263
Aug 14, 2024 34.22 34.22 33.76 34.00 34.00 76,673
Aug 13, 2024 33.86 34.12 33.70 34.12 34.12 140,216
Aug 12, 2024 33.66 33.80 33.42 33.68 33.68 206,399
Aug 9, 2024 33.18 33.86 33.16 33.50 33.50 132,092
Aug 8, 2024 33.56 33.62 33.12 33.12 33.12 198,382
Aug 7, 2024 33.56 34.00 33.32 33.84 33.84 156,689
Aug 6, 2024 33.62 33.74 33.10 33.40 33.40 196,349
Aug 5, 2024 32.78 33.62 32.56 33.50 33.50 240,670
Aug 2, 2024 34.60 34.78 33.92 34.06 34.06 132,226
Aug 1, 2024 35.56 35.70 34.88 34.96 34.96 165,534
Jul 31, 2024 35.32 35.76 35.08 35.76 35.76 239,892
Jul 30, 2024 34.84 35.38 34.62 34.96 34.96 234,317
Jul 29, 2024 36.30 36.30 34.84 34.84 34.84 230,821
Jul 26, 2024 34.50 36.82 34.00 36.04 36.04 385,406
Jul 25, 2024 35.36 35.78 35.14 35.78 35.78 301,539
Jul 24, 2024 35.92 36.20 35.56 35.80 35.80 224,828
Jul 23, 2024 36.68 36.72 36.12 36.22 36.22 139,455
Jul 22, 2024 36.20 36.86 36.20 36.64 36.64 177,168
Jul 19, 2024 36.00 36.12 35.76 36.04 36.04 205,722
Jul 18, 2024 36.28 36.54 35.98 36.14 36.14 184,025
Jul 17, 2024 36.14 36.40 36.02 36.20 36.20 129,760
Jul 16, 2024 35.60 36.20 35.54 36.02 36.02 204,338
Jul 15, 2024 36.52 36.80 35.84 35.84 35.84 241,767
Jul 12, 2024 36.38 36.94 36.12 36.80 36.80 109,440
Jul 11, 2024 35.84 36.30 35.56 36.20 36.20 140,932
Jul 10, 2024 35.74 35.94 35.54 35.72 35.72 141,620
Jul 9, 2024 36.06 36.36 35.60 35.76 35.76 460,417
Jul 8, 2024 35.68 36.74 35.52 36.18 36.18 321,438
Jul 5, 2024 36.18 36.64 35.88 35.96 35.96 209,707
Jul 4, 2024 36.28 36.42 35.72 35.94 35.94 144,454
Jul 3, 2024 35.56 36.06 35.32 36.06 36.06 292,482
Jul 2, 2024 34.78 35.34 34.74 35.34 35.34 380,737
Jul 1, 2024 34.88 35.32 34.62 35.00 35.00 478,419
Jun 28, 2024 34.20 34.30 33.46 33.78 33.78 354,800
Jun 27, 2024 34.06 34.38 33.86 34.04 34.04 391,734
Jun 26, 2024 34.50 34.66 33.82 34.04 34.04 309,900
Jun 25, 2024 34.80 34.82 34.34 34.42 34.42 400,622
Jun 24, 2024 35.00 35.06 34.40 35.06 35.06 282,363
Jun 21, 2024 34.80 35.18 34.50 34.88 34.88 1,561,158
Jun 20, 2024 33.92 35.02 33.86 34.88 34.88 530,450
Jun 19, 2024 33.64 34.00 33.32 33.90 33.90 323,170
Jun 18, 2024 33.18 33.66 32.94 33.66 33.66 394,974
Jun 17, 2024 32.40 32.78 32.02 32.62 32.62 429,055
Jun 14, 2024 35.48 35.50 32.40 32.40 32.40 979,980
Jun 13, 2024 36.38 36.52 35.48 35.64 35.64 247,774
Jun 12, 2024 35.70 36.60 35.46 36.40 36.40 386,770
Jun 11, 2024 37.10 37.28 35.72 35.72 35.72 349,496
Jun 10, 2024 36.56 37.32 34.80 37.08 37.08 418,213
Jun 7, 2024 38.28 38.34 37.70 37.86 37.86 285,957
Jun 6, 2024 38.60 38.60 38.28 38.40 38.40 209,173
Jun 5, 2024 38.12 38.46 37.98 38.40 38.40 145,347
Jun 4, 2024 38.00 38.18 37.78 37.90 37.90 196,616
Jun 3, 2024 38.34 38.40 37.76 38.06 38.06 275,195
May 31, 2024 37.66 37.94 37.48 37.94 37.94 560,103
May 30, 2024 37.00 37.84 36.90 37.66 37.66 177,688
May 29, 2024 37.42 37.44 37.08 37.12 37.12 135,441
May 28, 2024 37.22 37.50 37.16 37.42 37.42 181,398
May 27, 2024 37.34 37.48 37.02 37.22 37.22 114,358
May 24, 2024 36.56 37.58 36.40 37.34 37.34 332,865
May 23, 2024 36.90 36.98 36.70 36.84 36.84 133,126
May 22, 2024 37.14 37.14 36.68 36.86 36.86 125,563
May 21, 2024 36.96 37.08 36.66 37.08 37.08 118,439
May 20, 2024 37.00 37.22 36.88 36.96 36.96 94,905
May 17, 2024 36.34 37.00 36.06 37.00 37.00 255,664
May 16, 2024 36.24 36.40 35.72 36.02 36.02 151,365
May 15, 2024 36.28 36.58 35.86 36.22 36.22 187,576
May 14, 2024 0.61 Dividend
May 14, 2024 36.36 36.60 36.06 36.16 36.16 210,991
May 13, 2024 36.88 36.94 36.48 36.76 36.15 201,209
May 10, 2024 36.38 36.76 36.28 36.76 36.15 131,286
May 9, 2024 36.10 36.48 36.04 36.38 35.78 119,250
May 8, 2024 35.60 36.20 35.54 36.14 35.54 186,849
May 7, 2024 35.08 35.62 34.94 35.62 35.03 184,700
May 6, 2024 35.00 35.08 34.74 34.90 34.32 84,429
May 3, 2024 34.50 35.06 34.46 34.96 34.38 210,235
May 2, 2024 34.10 34.56 34.10 34.44 33.87 177,998
Apr 30, 2024 34.34 34.52 33.66 34.18 33.61 196,252
Apr 29, 2024 34.28 34.86 34.16 34.34 33.77 194,741
Apr 26, 2024 34.42 34.50 33.86 34.16 33.59 223,153
Apr 25, 2024 35.00 35.00 33.32 34.20 33.63 277,524
Apr 24, 2024 33.88 34.10 33.66 34.00 33.44 272,692
Apr 23, 2024 33.70 33.74 33.32 33.58 33.02 147,003
Apr 22, 2024 33.92 34.02 33.42 33.56 33.00 194,683
Apr 19, 2024 33.66 33.98 33.44 33.76 33.20 115,527
Apr 18, 2024 33.58 34.14 33.50 33.98 33.42 143,175
Apr 17, 2024 33.56 33.96 33.42 33.42 32.87 128,826
Apr 16, 2024 33.36 33.58 33.04 33.58 33.02 209,592
Apr 15, 2024 33.70 34.08 33.62 33.72 33.16 135,573
Apr 12, 2024 34.04 34.16 33.44 33.58 33.02 91,171
Apr 11, 2024 33.98 34.00 33.46 33.78 33.22 111,172
Apr 10, 2024 33.88 34.06 33.40 34.00 33.44 198,371
Apr 9, 2024 34.30 34.30 33.68 33.68 33.12 119,701
Apr 8, 2024 34.06 34.56 33.96 34.36 33.79 152,033
Apr 5, 2024 33.90 34.08 33.46 34.06 33.49 351,169
Apr 4, 2024 35.40 35.42 34.16 34.22 33.65 321,517
Apr 3, 2024 34.88 35.36 34.74 35.36 34.77 256,605
Apr 2, 2024 34.54 35.24 34.54 34.84 34.26 235,459
Mar 28, 2024 34.72 35.10 34.52 34.82 34.24 186,455
Mar 27, 2024 34.94 34.98 34.48 34.66 34.08 142,897
Mar 26, 2024 34.48 34.86 34.44 34.86 34.28 289,716
Mar 25, 2024 34.70 34.74 34.44 34.46 33.89 195,957
Mar 22, 2024 34.60 35.00 34.52 34.62 34.05 182,542
Mar 21, 2024 34.84 34.84 34.04 34.62 34.05 208,177
Mar 20, 2024 34.48 34.68 34.30 34.58 34.01 194,250
Mar 19, 2024 35.00 35.04 34.56 34.68 34.10 292,384
Mar 18, 2024 35.00 35.10 34.58 35.02 34.44 343,581
Mar 15, 2024 35.04 35.38 34.94 34.94 34.36 723,846
Mar 14, 2024 35.42 35.42 35.02 35.16 34.58 400,993
Mar 13, 2024 34.90 35.14 34.50 35.00 34.42 473,043
Mar 12, 2024 34.04 34.72 33.86 34.72 34.14 383,683
Mar 11, 2024 33.00 33.90 31.40 33.82 33.26 523,956
Mar 8, 2024 32.80 33.04 32.60 33.04 32.49 206,976
Mar 7, 2024 31.50 33.40 31.48 32.76 32.22 404,734
Mar 6, 2024 31.08 31.10 30.80 30.80 30.29 346,509
Mar 5, 2024 31.20 31.28 30.78 31.08 30.56 121,628
Mar 4, 2024 30.90 31.18 30.74 31.18 30.66 129,564
Mar 1, 2024 30.84 30.92 30.48 30.80 30.29 140,326
Feb 29, 2024 30.74 30.98 30.64 30.78 30.27 423,037
Feb 28, 2024 31.08 31.08 30.72 30.74 30.23 134,857
Feb 27, 2024 30.86 31.08 30.80 31.02 30.51 113,093
Feb 26, 2024 31.12 31.24 30.64 30.84 30.33 135,684
Feb 23, 2024 31.44 31.44 31.12 31.16 30.64 133,579
Feb 22, 2024 31.80 32.00 31.22 31.32 30.80 253,098
Feb 21, 2024 30.66 31.28 30.66 31.28 30.76 149,311
Feb 20, 2024 30.76 30.78 30.32 30.66 30.15 163,943
Feb 19, 2024 31.08 31.08 30.54 30.76 30.25 91,438
Feb 16, 2024 31.20 31.36 30.92 31.12 30.60 120,173
Feb 15, 2024 30.80 31.04 30.80 30.94 30.43 104,615
Feb 14, 2024 30.42 30.72 30.40 30.70 30.19 102,876
Feb 13, 2024 30.48 30.54 30.12 30.42 29.92 126,538
Feb 12, 2024 30.54 30.72 30.40 30.58 30.07 113,343
Feb 9, 2024 30.40 30.60 30.36 30.42 29.92 85,243
Feb 8, 2024 30.36 30.72 30.36 30.44 29.93 95,319
Feb 7, 2024 30.42 30.68 30.28 30.30 29.80 143,860
Feb 6, 2024 30.52 30.52 30.10 30.36 29.86 179,871
Feb 5, 2024 30.44 30.64 30.02 30.16 29.66 213,072
Feb 2, 2024 31.00 31.10 30.44 30.50 29.99 211,065
Feb 1, 2024 30.70 30.86 30.66 30.84 30.33 263,187
Jan 31, 2024 30.58 30.78 30.56 30.70 30.19 248,875
Jan 30, 2024 30.36 30.64 30.26 30.58 30.07 134,235
Jan 29, 2024 30.74 30.76 29.88 30.28 29.78 193,966
Jan 26, 2024 30.50 30.94 30.40 30.84 30.33 203,882
Jan 25, 2024 30.18 30.48 30.04 30.48 29.97 166,950
Jan 24, 2024 30.02 30.20 29.84 30.16 29.66 341,780
Jan 23, 2024 30.16 30.30 29.86 29.86 29.36 212,084
Jan 22, 2024 29.90 30.12 29.72 29.94 29.44 144,788
Jan 19, 2024 29.58 29.80 29.50 29.70 29.21 157,805
Jan 18, 2024 28.78 29.50 28.68 29.46 28.97 249,662
Jan 17, 2024 28.74 28.92 28.40 28.76 28.28 213,894
Jan 16, 2024 29.22 29.42 28.92 28.96 28.48 227,381
Jan 15, 2024 29.18 29.50 29.18 29.32 28.83 159,115
Jan 12, 2024 28.48 29.60 28.42 29.44 28.95 276,957
Jan 11, 2024 28.22 28.70 28.18 28.26 27.79 112,107
Jan 10, 2024 28.06 28.28 27.96 28.08 27.61 263,620
Jan 9, 2024 28.04 28.28 27.82 28.14 27.67 146,140
Jan 8, 2024 27.80 28.08 27.64 28.06 27.59 98,686
Jan 5, 2024 27.90 28.02 27.56 27.88 27.42 88,375
Jan 4, 2024 27.52 28.06 27.52 28.00 27.54 136,997
Jan 3, 2024 28.08 28.14 27.32 27.46 27.00 188,817
Jan 2, 2024 28.42 28.54 28.18 28.18 27.71 118,004
Dec 29, 2023 28.30 28.56 28.28 28.30 27.83 82,621
Dec 28, 2023 28.46 28.50 28.26 28.32 27.85 135,734
Dec 27, 2023 28.50 28.60 28.34 28.42 27.95 157,329
Dec 22, 2023 28.46 28.48 28.14 28.44 27.97 110,474
Dec 21, 2023 28.34 28.46 27.94 28.46 27.99 119,727
Dec 20, 2023 28.28 28.50 28.06 28.46 27.99 163,018
Dec 19, 2023 27.92 28.24 27.92 28.20 27.73 244,798
Dec 18, 2023 28.30 28.46 27.90 28.00 27.54 211,883
Dec 15, 2023 28.42 28.66 28.26 28.42 27.95 306,296
Dec 14, 2023 28.56 28.80 28.28 28.28 27.81 251,535
Dec 13, 2023 28.44 28.56 28.10 28.22 27.75 231,564
Dec 12, 2023 28.36 28.48 28.20 28.44 27.97 192,034
Dec 11, 2023 28.40 28.40 28.14 28.32 27.85 147,999
Dec 8, 2023 27.80 28.40 27.72 28.36 27.89 207,848
Dec 7, 2023 27.66 27.86 27.52 27.80 27.34 135,272
Dec 6, 2023 27.32 27.92 27.26 27.72 27.26 224,162
Dec 5, 2023 27.00 27.34 27.00 27.26 26.81 133,934
Dec 4, 2023 27.22 27.46 27.04 27.10 26.65 163,614
Dec 1, 2023 26.98 27.44 26.96 27.26 26.81 215,801
Nov 30, 2023 27.22 27.36 26.68 26.84 26.39 503,206
Nov 29, 2023 26.80 27.18 26.80 27.00 26.55 129,592
Nov 28, 2023 26.06 26.88 26.00 26.82 26.37 188,587
Nov 27, 2023 26.32 26.44 25.88 26.04 25.61 149,108
Nov 24, 2023 26.24 26.40 26.10 26.38 25.94 107,380
Nov 23, 2023 26.48 26.48 26.22 26.24 25.80 103,455
Nov 22, 2023 26.66 26.80 26.44 26.50 26.06 134,033
Nov 21, 2023 26.58 26.86 26.50 26.66 26.22 125,281
Nov 20, 2023 26.88 26.94 26.54 26.60 26.16 81,940
Nov 17, 2023 26.58 26.92 26.58 26.88 26.43 139,430
Nov 16, 2023 26.52 26.68 26.34 26.40 25.96 127,919
Nov 15, 2023 26.46 26.58 26.30 26.54 26.10 175,507
Nov 14, 2023 26.04 26.40 25.98 26.36 25.92 188,880
Nov 13, 2023 26.08 26.14 25.86 26.04 25.61 131,461
Nov 10, 2023 26.14 26.16 25.66 25.94 25.51 166,393
Nov 9, 2023 25.84 26.30 25.76 26.24 25.80 135,761
Nov 8, 2023 25.50 25.94 25.50 25.84 25.41 172,682
Nov 7, 2023 25.80 25.94 25.36 25.60 25.18 193,310
Nov 6, 2023 26.40 26.52 25.80 25.84 25.41 242,712
Nov 3, 2023 28.00 28.00 26.00 26.54 26.10 375,810
Nov 2, 2023 25.36 26.18 25.32 25.96 25.53 325,829
Nov 1, 2023 24.92 25.20 24.74 25.08 24.66 171,438
Oct 31, 2023 24.72 25.00 24.66 24.84 24.43 171,829
Oct 30, 2023 24.48 24.74 24.44 24.64 24.23 192,426
Oct 27, 2023 24.02 24.52 23.84 24.44 24.03 249,135
Oct 26, 2023 24.50 24.50 24.06 24.06 23.66 297,631
Oct 25, 2023 24.58 24.84 24.58 24.72 24.31 193,783
Oct 24, 2023 25.26 25.26 24.66 24.66 24.25 294,266
Oct 23, 2023 25.26 25.30 24.84 25.26 24.84 233,267
Oct 20, 2023 25.54 25.70 25.26 25.26 24.84 172,113
Oct 19, 2023 25.94 26.10 25.76 25.82 25.39 175,530
Oct 18, 2023 26.56 26.80 25.96 26.10 25.67 174,618
Oct 17, 2023 26.86 27.02 26.72 26.78 26.34 154,598
Oct 16, 2023 26.74 27.00 26.38 26.90 26.45 152,451
Oct 13, 2023 26.98 27.14 26.70 26.76 26.32 197,399
Oct 12, 2023 27.28 27.40 27.02 27.02 26.57 93,142
Oct 11, 2023 26.94 27.18 26.84 27.12 26.67 196,684
Oct 10, 2023 26.88 27.14 26.88 27.10 26.65 268,503
Oct 9, 2023 26.80 26.92 26.56 26.66 26.22 96,172
Oct 6, 2023 27.00 27.10 26.76 27.00 26.55 194,460
Oct 5, 2023 27.14 27.20 26.90 27.00 26.55 86,331
Oct 4, 2023 27.00 27.04 26.70 26.94 26.49 142,895
Oct 3, 2023 27.30 27.54 26.94 27.00 26.55 233,457
Oct 2, 2023 27.54 27.74 27.12 27.38 26.93 240,525
Sep 29, 2023 27.56 27.90 27.50 27.52 27.06 269,386
Sep 28, 2023 27.20 27.46 27.04 27.44 26.98 135,035
Sep 27, 2023 26.84 27.26 26.80 27.20 26.75 294,255
Sep 26, 2023 26.74 27.10 26.62 26.90 26.45 270,545
Sep 25, 2023 27.14 27.22 26.76 26.86 26.41 148,204
Sep 22, 2023 27.22 27.34 26.92 27.24 26.79 127,210
Sep 21, 2023 28.00 28.00 27.06 27.36 26.91 246,234
Sep 20, 2023 0.22 Dividend
Sep 20, 2023 27.74 28.30 27.74 28.12 27.65 236,046
Sep 19, 2023 27.70 28.06 27.60 28.06 27.38 168,962
Sep 18, 2023 28.32 28.34 27.66 27.82 27.14 155,578
Sep 15, 2023 28.42 28.58 28.00 28.18 27.50 506,396
Sep 14, 2023 27.92 28.34 27.82 28.26 27.57 272,412
Sep 13, 2023 27.50 27.78 27.46 27.76 27.09 177,248
Sep 12, 2023 28.00 28.00 27.52 27.56 26.89 167,341
Sep 11, 2023 27.72 27.96 27.60 27.80 27.12 165,984
Sep 8, 2023 27.46 27.88 27.28 27.74 27.07 224,316
Sep 7, 2023 27.42 27.50 27.16 27.36 26.70 187,280
Sep 6, 2023 27.40 27.50 27.08 27.48 26.81 174,809

Related Tickers

ARCAD.AS Arcadis NV
64.40
0.00%
 
FGR.PA Eiffage SA
96.00
-0.70%
 
DG.PA Vinci SA
109.15
-0.64%
 
MT0.BE Deme Group NV
149.40
-1.58%
 
UV3.F DOF Group ASA
7.67
-2.04%
 
BGPA.F Koninklijke BAM Groep nv
3.5400
-2.05%
 
HEXI.ST Hexicon AB (publ)
0.3220
-0.62%
 
ASY.PA Assystem S.A.
50.10
+1.62%
 
CADLR.OL Cadeler A/S
66.80
-0.30%
 
ACKB.BR Ackermans & Van Haaren NV
181.40
-0.38%