Paris - Delayed Quote EUR

SPIE SA (SPIE.PA)

42.94

+0.42

+(0.99%)

At close: 5:35:04 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	42.52	43.26	42.44	42.94	42.94	291,643
May 14, 2025	0.75 Dividend
May 13, 2025	43.48	43.66	43.26	43.26	42.51	389,044
May 12, 2025	43.50	43.76	42.96	43.46	42.71	317,832
May 9, 2025	43.30	43.42	43.10	43.30	42.55	193,866
May 8, 2025	42.98	43.44	42.90	43.20	42.45	222,626
May 7, 2025	43.36	43.36	42.48	42.68	41.94	409,796
May 6, 2025	43.56	43.74	42.72	43.50	42.75	272,556
May 5, 2025	43.86	43.96	43.48	43.62	42.86	239,210
May 2, 2025	43.60	43.86	43.14	43.86	43.10	385,709
Apr 30, 2025	42.40	43.04	42.34	43.04	42.29	457,803
Apr 29, 2025	41.30	42.26	41.30	42.20	41.47	287,051
Apr 28, 2025	40.80	41.80	40.66	41.30	40.58	400,956
Apr 25, 2025	40.36	40.72	39.12	40.66	39.96	495,743
Apr 24, 2025	39.84	40.08	39.60	40.08	39.39	218,571
Apr 23, 2025	39.74	40.12	39.32	39.98	39.29	280,729
Apr 22, 2025	39.50	39.56	39.06	39.32	38.64	241,986
Apr 17, 2025	39.68	39.70	39.18	39.48	38.80	132,207
Apr 16, 2025	39.94	40.06	39.46	39.70	39.01	343,794
Apr 15, 2025	39.20	39.98	39.10	39.98	39.29	175,946
Apr 14, 2025	39.04	39.16	38.40	39.08	38.40	261,252
Apr 11, 2025	38.04	38.44	37.34	38.22	37.56	299,931
Apr 10, 2025	39.30	39.30	37.34	37.74	37.09	512,172
Apr 9, 2025	37.02	37.72	36.28	36.50	35.87	362,639
Apr 8, 2025	37.44	38.10	36.64	37.68	37.03	359,527
Apr 7, 2025	35.24	38.12	35.00	36.72	36.08	576,372
Apr 4, 2025	39.38	39.38	37.08	38.10	37.44	525,532
Apr 3, 2025	39.46	39.92	38.88	39.82	39.13	478,006
Apr 2, 2025	39.64	40.00	39.28	39.98	39.29	340,181
Apr 1, 2025	39.46	40.04	39.44	39.72	39.03	448,093
Mar 31, 2025	39.24	39.36	38.72	39.34	38.66	462,722
Mar 28, 2025	39.42	39.90	39.30	39.70	39.01	231,142
Mar 27, 2025	39.68	40.06	39.44	39.62	38.93	399,006
Mar 26, 2025	40.52	40.72	39.92	40.02	39.33	359,745
Mar 25, 2025	40.18	40.42	39.94	39.94	39.25	588,513
Mar 24, 2025	40.30	40.44	39.84	40.10	39.40	333,730
Mar 21, 2025	40.08	40.34	39.92	39.96	39.27	813,158
Mar 20, 2025	40.76	41.04	40.10	40.48	39.78	400,017
Mar 19, 2025	40.60	41.20	40.40	40.84	40.13	536,678
Mar 18, 2025	40.60	41.24	40.06	40.76	40.05	859,845
Mar 17, 2025	41.56	41.56	40.22	40.44	39.74	304,528
Mar 14, 2025	39.34	41.84	39.18	41.84	41.11	1,028,649
Mar 13, 2025	39.58	40.02	39.10	39.40	38.72	548,261
Mar 12, 2025	39.86	40.08	39.46	39.74	39.05	814,321
Mar 11, 2025	39.40	40.00	39.14	39.60	38.91	736,315
Mar 10, 2025	41.76	42.16	39.36	39.36	38.68	803,001
Mar 7, 2025	40.50	41.84	40.10	41.50	40.78	674,761
Mar 6, 2025	39.00	41.80	38.62	41.72	41.00	1,339,092
Mar 5, 2025	36.48	38.16	36.02	37.64	36.99	599,751
Mar 4, 2025	34.54	34.68	34.20	34.50	33.90	208,394
Mar 3, 2025	34.36	35.24	34.28	34.88	34.28	268,961
Feb 28, 2025	34.10	34.80	34.08	34.28	33.69	536,841
Feb 27, 2025	33.82	34.10	33.74	34.10	33.51	238,922
Feb 26, 2025	33.94	34.16	33.82	33.96	33.37	121,186
Feb 25, 2025	33.48	34.02	33.40	33.80	33.21	153,736
Feb 24, 2025	33.80	33.82	33.58	33.68	33.10	136,874
Feb 21, 2025	33.88	34.10	33.40	33.60	33.02	243,351
Feb 20, 2025	33.48	34.02	33.40	33.92	33.33	164,432
Feb 19, 2025	33.94	33.94	33.38	33.52	32.94	181,910
Feb 18, 2025	34.04	34.06	33.74	33.94	33.35	170,411
Feb 17, 2025	33.80	34.10	33.66	34.00	33.41	98,024
Feb 14, 2025	33.52	34.14	33.48	33.92	33.33	221,780
Feb 13, 2025	32.80	33.66	32.80	33.48	32.90	239,687
Feb 12, 2025	32.84	32.94	32.54	32.78	32.21	180,935
Feb 11, 2025	32.94	33.08	32.66	32.84	32.27	143,658
Feb 10, 2025	32.64	33.00	32.64	32.90	32.33	156,989
Feb 7, 2025	32.64	33.10	32.48	32.60	32.03	147,389
Feb 6, 2025	32.26	32.56	32.16	32.54	31.98	178,807
Feb 5, 2025	32.00	32.22	31.88	32.22	31.66	239,689
Feb 4, 2025	31.76	32.22	31.58	32.22	31.66	262,410
Feb 3, 2025	31.44	31.86	31.30	31.66	31.11	248,912
Jan 31, 2025	31.80	32.30	31.80	32.20	31.64	277,024
Jan 30, 2025	31.30	32.04	31.30	31.76	31.21	226,998
Jan 29, 2025	31.30	31.42	31.08	31.14	30.60	293,401
Jan 28, 2025	31.10	31.68	31.10	31.28	30.74	280,730
Jan 27, 2025	31.02	31.46	30.90	31.14	30.60	221,073
Jan 24, 2025	31.40	31.54	31.30	31.38	30.84	219,169
Jan 23, 2025	31.28	31.52	31.14	31.36	30.82	147,475
Jan 22, 2025	31.32	31.42	31.12	31.32	30.78	192,418
Jan 21, 2025	31.42	31.58	31.20	31.22	30.68	203,463
Jan 20, 2025	31.50	31.74	31.38	31.50	30.95	377,272
Jan 17, 2025	31.46	31.84	31.40	31.50	30.95	495,267
Jan 16, 2025	31.00	31.40	30.78	31.30	30.76	389,788
Jan 15, 2025	29.76	30.96	29.76	30.86	30.32	330,501
Jan 14, 2025	29.56	29.76	29.30	29.60	29.09	362,828
Jan 13, 2025	29.26	29.40	28.90	29.22	28.71	230,599
Jan 10, 2025	29.44	30.08	29.40	29.44	28.93	320,365
Jan 9, 2025	29.32	29.44	29.14	29.42	28.91	203,992
Jan 8, 2025	29.32	29.46	29.04	29.36	28.85	206,771
Jan 7, 2025	29.68	29.80	29.32	29.36	28.85	140,280
Jan 6, 2025	29.80	29.88	29.44	29.66	29.15	183,348
Jan 3, 2025	30.08	30.08	29.48	29.62	29.11	177,115
Jan 2, 2025	30.06	30.18	29.58	30.04	29.52	158,936
Dec 31, 2024	29.44	30.04	29.44	30.04	29.52	108,979
Dec 30, 2024	29.60	29.72	29.38	29.58	29.07	137,057
Dec 27, 2024	29.50	29.76	29.46	29.76	29.24	126,670
Dec 24, 2024	29.78	29.78	29.50	29.52	29.01	32,192
Dec 23, 2024	29.62	29.64	29.34	29.62	29.11	164,784
Dec 20, 2024	28.92	29.68	28.86	29.68	29.17	893,115
Dec 19, 2024	29.38	29.56	29.22	29.22	28.71	347,405
Dec 18, 2024	29.82	29.90	29.62	29.72	29.20	307,160
Dec 17, 2024	29.80	29.98	29.72	29.80	29.28	284,331
Dec 16, 2024	30.04	30.08	29.68	30.02	29.50	220,873
Dec 13, 2024	30.10	30.38	30.10	30.20	29.68	169,574
Dec 12, 2024	30.34	30.54	30.02	30.12	29.60	312,798
Dec 11, 2024	30.52	30.66	30.26	30.34	29.81	303,897
Dec 10, 2024	30.30	30.52	30.22	30.52	29.99	255,699
Dec 9, 2024	30.24	30.46	30.04	30.40	29.87	275,185
Dec 6, 2024	29.62	30.14	29.52	30.08	29.56	231,377
Dec 5, 2024	29.18	29.90	29.12	29.60	29.09	342,563
Dec 4, 2024	29.40	29.74	29.34	29.38	28.87	326,503
Dec 3, 2024	29.36	29.52	28.96	29.38	28.87	493,230
Dec 2, 2024	29.26	29.50	28.84	29.26	28.75	396,348
Nov 29, 2024	29.94	30.08	29.46	29.80	29.28	472,647
Nov 28, 2024	30.16	30.32	29.88	30.10	29.58	252,155
Nov 27, 2024	30.26	30.50	29.80	30.00	29.48	419,734
Nov 26, 2024	30.60	31.12	30.56	30.68	30.15	271,602
Nov 25, 2024	30.72	31.08	30.66	30.88	30.34	393,025
Nov 22, 2024	31.00	31.00	30.04	30.54	30.01	280,415
Nov 21, 2024	30.46	30.74	30.10	30.74	30.21	279,354
Nov 20, 2024	30.24	30.66	29.82	30.46	29.93	274,921
Nov 19, 2024	30.50	30.88	29.80	29.98	29.46	545,150
Nov 18, 2024	31.50	31.70	31.20	31.42	30.88	130,827
Nov 15, 2024	31.48	31.88	31.36	31.50	30.95	132,013
Nov 14, 2024	31.50	31.96	31.24	31.96	31.41	279,236
Nov 13, 2024	31.42	31.90	31.08	31.30	30.76	299,869
Nov 12, 2024	32.38	32.50	31.06	31.48	30.93	413,438
Nov 11, 2024	33.06	33.44	32.76	32.76	32.19	258,160
Nov 8, 2024	33.52	33.62	32.90	32.90	32.33	137,497
Nov 7, 2024	32.98	33.56	32.98	33.50	32.92	118,982
Nov 6, 2024	33.84	34.32	32.98	33.06	32.49	152,430
Nov 5, 2024	33.12	33.58	33.06	33.40	32.82	100,571
Nov 4, 2024	33.14	33.58	33.06	33.12	32.55	116,286
Nov 1, 2024	33.18	33.44	33.06	33.14	32.57	140,053
Oct 31, 2024	32.74	33.32	32.04	33.18	32.60	831,210
Oct 30, 2024	34.88	35.12	34.54	34.80	34.20	213,223
Oct 29, 2024	35.12	35.28	34.78	35.00	34.39	227,583
Oct 28, 2024	34.44	35.54	34.40	35.14	34.53	284,250
Oct 25, 2024	34.76	35.00	34.34	34.34	33.74	185,232
Oct 24, 2024	35.30	35.46	35.06	35.08	34.47	178,385
Oct 23, 2024	35.46	35.58	35.10	35.14	34.53	75,902
Oct 22, 2024	35.32	35.70	35.00	35.64	35.02	139,122
Oct 21, 2024	35.28	35.46	35.14	35.32	34.71	124,450
Oct 18, 2024	35.36	35.52	35.08	35.36	34.75	161,141
Oct 17, 2024	35.38	35.86	35.26	35.60	34.98	130,666
Oct 16, 2024	35.00	35.34	34.90	35.30	34.69	206,763
Oct 15, 2024	34.88	35.34	34.82	35.18	34.57	213,833
Oct 14, 2024	34.42	34.74	34.18	34.74	34.14	130,770
Oct 11, 2024	34.26	34.70	34.26	34.38	33.78	153,593
Oct 10, 2024	34.62	34.74	34.22	34.36	33.76	185,719
Oct 9, 2024	34.58	34.90	34.50	34.76	34.16	150,985
Oct 8, 2024	34.00	34.46	33.94	34.46	33.86	139,831
Oct 7, 2024	34.96	35.00	33.96	34.02	33.43	203,479
Oct 4, 2024	34.24	34.94	34.16	34.80	34.20	235,460
Oct 3, 2024	34.22	34.34	33.94	34.24	33.65	200,140
Oct 2, 2024	34.26	34.38	33.96	34.32	33.72	182,994
Oct 1, 2024	34.48	34.82	34.22	34.32	33.72	191,849
Sep 30, 2024	35.24	35.24	34.28	34.30	33.71	273,996
Sep 27, 2024	35.72	36.00	35.48	35.54	34.92	326,018
Sep 26, 2024	36.30	36.64	35.86	35.96	35.34	315,094
Sep 25, 2024	35.80	35.80	34.52	35.62	35.00	434,826
Sep 24, 2024	37.64	37.64	35.70	36.50	35.87	310,195
Sep 23, 2024	37.18	37.60	36.52	37.30	36.65	148,003
Sep 20, 2024	37.66	37.88	37.24	37.24	36.59	443,454
Sep 19, 2024	37.10	37.72	37.10	37.54	36.89	260,316
Sep 18, 2024	0.25 Dividend
Sep 18, 2024	36.80	37.20	36.68	36.68	36.04	240,462
Sep 17, 2024	36.94	37.82	36.88	37.10	36.21	210,859
Sep 16, 2024	37.04	37.04	36.48	36.80	35.92	170,229
Sep 13, 2024	36.36	37.18	36.32	37.18	36.29	379,482
Sep 12, 2024	36.50	36.62	35.90	36.26	35.39	135,241
Sep 11, 2024	36.12	36.42	35.86	36.12	35.25	164,894
Sep 10, 2024	35.56	36.20	35.46	36.06	35.20	317,715
Sep 9, 2024	35.28	35.92	35.28	35.62	34.77	185,890
Sep 6, 2024	36.36	36.36	35.28	35.28	34.43	247,300
Sep 5, 2024	36.46	36.74	36.26	36.46	35.59	145,726
Sep 4, 2024	35.80	36.64	35.58	36.62	35.74	182,059
Sep 3, 2024	36.34	36.68	35.94	36.28	35.41	81,207
Sep 2, 2024	36.40	36.52	35.92	36.38	35.51	117,971
Aug 30, 2024	35.48	36.96	35.48	36.50	35.63	371,566
Aug 29, 2024	34.76	35.22	34.60	35.16	34.32	134,549
Aug 28, 2024	34.34	34.76	34.30	34.72	33.89	82,575
Aug 27, 2024	34.74	34.84	34.30	34.32	33.50	99,244
Aug 26, 2024	34.52	34.78	34.36	34.76	33.93	100,653
Aug 23, 2024	34.36	34.70	34.28	34.50	33.67	102,568
Aug 22, 2024	34.32	34.82	34.32	34.34	33.52	140,273
Aug 21, 2024	34.30	34.54	34.30	34.32	33.50	145,190
Aug 20, 2024	34.48	34.72	34.24	34.26	33.44	126,999
Aug 19, 2024	34.28	34.64	34.22	34.50	33.67	205,058
Aug 16, 2024	34.12	34.44	34.08	34.28	33.46	104,685
Aug 15, 2024	34.12	34.22	33.78	34.00	33.19	119,263
Aug 14, 2024	34.22	34.22	33.76	34.00	33.19	76,673
Aug 13, 2024	33.86	34.12	33.70	34.12	33.30	140,216
Aug 12, 2024	33.66	33.80	33.42	33.68	32.87	206,399
Aug 9, 2024	33.18	33.86	33.16	33.50	32.70	132,092
Aug 8, 2024	33.56	33.62	33.12	33.12	32.33	198,382
Aug 7, 2024	33.56	34.00	33.32	33.84	33.03	156,689
Aug 6, 2024	33.62	33.74	33.10	33.40	32.60	196,349
Aug 5, 2024	32.78	33.62	32.56	33.50	32.70	240,670
Aug 2, 2024	34.60	34.78	33.92	34.06	33.24	132,226
Aug 1, 2024	35.56	35.70	34.88	34.96	34.12	165,534
Jul 31, 2024	35.32	35.76	35.08	35.76	34.90	239,892
Jul 30, 2024	34.84	35.38	34.62	34.96	34.12	234,317
Jul 29, 2024	36.30	36.30	34.84	34.84	34.01	230,821
Jul 26, 2024	34.50	36.82	34.00	36.04	35.18	385,406
Jul 25, 2024	35.36	35.78	35.14	35.78	34.92	301,539
Jul 24, 2024	35.92	36.20	35.56	35.80	34.94	224,828
Jul 23, 2024	36.68	36.72	36.12	36.22	35.35	139,455
Jul 22, 2024	36.20	36.86	36.20	36.64	35.76	177,168
Jul 19, 2024	36.00	36.12	35.76	36.04	35.18	205,722
Jul 18, 2024	36.28	36.54	35.98	36.14	35.27	184,025
Jul 17, 2024	36.14	36.40	36.02	36.20	35.33	129,760
Jul 16, 2024	35.60	36.20	35.54	36.02	35.16	204,338
Jul 15, 2024	36.52	36.80	35.84	35.84	34.98	241,767
Jul 12, 2024	36.38	36.94	36.12	36.80	35.92	109,440
Jul 11, 2024	35.84	36.30	35.56	36.20	35.33	140,932
Jul 10, 2024	35.74	35.94	35.54	35.72	34.86	141,620
Jul 9, 2024	36.06	36.36	35.60	35.76	34.90	460,417
Jul 8, 2024	35.68	36.74	35.52	36.18	35.31	321,438
Jul 5, 2024	36.18	36.64	35.88	35.96	35.10	209,707
Jul 4, 2024	36.28	36.42	35.72	35.94	35.08	144,454
Jul 3, 2024	35.56	36.06	35.32	36.06	35.20	292,482
Jul 2, 2024	34.78	35.34	34.74	35.34	34.49	380,737
Jul 1, 2024	34.88	35.32	34.62	35.00	34.16	478,419
Jun 28, 2024	34.20	34.30	33.46	33.78	32.97	354,800
Jun 27, 2024	34.06	34.38	33.86	34.04	33.22	391,734
Jun 26, 2024	34.50	34.66	33.82	34.04	33.22	309,900
Jun 25, 2024	34.80	34.82	34.34	34.42	33.60	400,622
Jun 24, 2024	35.00	35.06	34.40	35.06	34.22	282,363
Jun 21, 2024	34.80	35.18	34.50	34.88	34.04	1,561,158
Jun 20, 2024	33.92	35.02	33.86	34.88	34.04	530,450
Jun 19, 2024	33.64	34.00	33.32	33.90	33.09	323,170
Jun 18, 2024	33.18	33.66	32.94	33.66	32.85	394,974
Jun 17, 2024	32.40	32.78	32.02	32.62	31.84	429,055
Jun 14, 2024	35.48	35.50	32.40	32.40	31.62	979,980
Jun 13, 2024	36.38	36.52	35.48	35.64	34.79	247,774
Jun 12, 2024	35.70	36.60	35.46	36.40	35.53	386,770
Jun 11, 2024	37.10	37.28	35.72	35.72	34.86	349,496
Jun 10, 2024	36.56	37.32	34.80	37.08	36.19	418,213
Jun 7, 2024	38.28	38.34	37.70	37.86	36.95	285,957
Jun 6, 2024	38.60	38.60	38.28	38.40	37.48	209,173
Jun 5, 2024	38.12	38.46	37.98	38.40	37.48	145,347
Jun 4, 2024	38.00	38.18	37.78	37.90	36.99	196,616
Jun 3, 2024	38.34	38.40	37.76	38.06	37.15	275,195
May 31, 2024	37.66	37.94	37.48	37.94	37.03	560,103
May 30, 2024	37.00	37.84	36.90	37.66	36.76	177,688
May 29, 2024	37.42	37.44	37.08	37.12	36.23	135,441
May 28, 2024	37.22	37.50	37.16	37.42	36.52	181,398
May 27, 2024	37.34	37.48	37.02	37.22	36.33	114,358
May 24, 2024	36.56	37.58	36.40	37.34	36.45	332,865
May 23, 2024	36.90	36.98	36.70	36.84	35.96	133,126
May 22, 2024	37.14	37.14	36.68	36.86	35.98	125,563
May 21, 2024	36.96	37.08	36.66	37.08	36.19	118,439
May 20, 2024	37.00	37.22	36.88	36.96	36.07	94,905
May 17, 2024	36.34	37.00	36.06	37.00	36.11	255,664
May 16, 2024	36.24	36.40	35.72	36.02	35.16	151,365
May 15, 2024	36.28	36.58	35.86	36.22	35.35	187,576
May 14, 2024	0.61 Dividend
May 14, 2024	36.36	36.60	36.06	36.16	35.29	210,991

FGR.PA Eiffage SA

123.90

+2.35%

ASY.PA Assystem S.A.

39.60

-1.74%

SWEC-B.ST Sweco AB (publ)

169.50

-1.40%

EN.PA Bouygues SA

38.23

+2.69%

VH2.DE Friedrich Vorwerk Group SE

60.20

-0.66%

DG.PA Vinci SA

124.00

+0.73%

ARCAD.AS Arcadis NV

46.32

-1.03%

BAMNB.AS Koninklijke BAM Groep nv

6.49

+1.73%

MAIRE.MI Maire S.p.A.

10.35

+1.87%

ESOA Energy Services of America Corporation

8.54

+3.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SPIE SA (SPIE.PA)

Related Tickers