Spie (SPIE)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.406779661017 | 29.5 | 30.18 | 29.38 | 132911 | 29.85469895 | DE |
| 4 | 0 | 0 | 29.62 | 30.66 | 28.86 | 254708 | 29.90433759 | DE |
| 12 | -4.64 | -13.5434909515 | 34.26 | 35.86 | 28.84 | 255800 | 31.34307764 | DE |
| 26 | -5.94 | -16.7041619798 | 35.56 | 37.88 | 28.84 | 226718 | 33.50237814 | DE |
| 52 | 1.54 | 5.48433048433 | 28.08 | 38.6 | 27.32 | 234673 | 33.62418772 | DE |
| 156 | 6.82 | 29.9122807018 | 22.8 | 38.6 | 17.61 | 228821 | 27.49787594 | DE |
| 260 | 11.42 | 62.7472527473 | 18.2 | 38.6 | 7.805 | 254589 | 22.92426209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 29.62 | -0.42 | -1.40 | 30.08 | 30.08 | 29.48 | 177115 |
| 1735839000 | 30.04 | 0 | 0.00 | 30.06 | 30.18 | 29.58 | 158936 |
| 1735666200 | 30.04 | 0.46 | 1.56 | 29.44 | 30.04 | 29.44 | 108979 |
| 1735579800 | 29.58 | -0.18 | -0.60 | 29.6 | 29.72 | 29.38 | 137057 |
| 1735320600 | 29.76 | 0.24 | 0.81 | 29.5 | 29.76 | 29.46 | 126670 |
| 1735061400 | 29.52 | -0.1 | -0.34 | 29.78 | 29.78 | 29.5 | 32192 |
| 1734975000 | 29.62 | -0.06 | -0.20 | 29.62 | 29.64 | 29.34 | 164784 |
| 1734715800 | 29.68 | 0.46 | 1.57 | 28.92 | 29.68 | 28.86 | 893115 |
| 1734629400 | 29.22 | -0.5 | -1.68 | 29.38 | 29.56 | 29.22 | 347405 |
| 1734543000 | 29.72 | -0.08 | -0.27 | 29.82 | 29.9 | 29.62 | 307160 |
| 1734456600 | 29.8 | -0.22 | -0.73 | 29.8 | 29.98 | 29.72 | 284331 |
| 1734370200 | 30.02 | -0.18 | -0.60 | 30.04 | 30.08 | 29.68 | 220873 |
| 1734111000 | 30.2 | 0.08 | 0.27 | 30.1 | 30.38 | 30.1 | 169574 |
| 1734024600 | 30.12 | -0.22 | -0.73 | 30.34 | 30.54 | 30.02 | 312798 |
| 1733938200 | 30.34 | -0.18 | -0.59 | 30.52 | 30.66 | 30.26 | 303897 |
| 1733851800 | 30.52 | 0.12 | 0.39 | 30.3 | 30.52 | 30.22 | 255699 |
| 1733765400 | 30.4 | 0.32 | 1.06 | 30.24 | 30.46 | 30.04 | 275185 |
| 1733506200 | 30.08 | 0.48 | 1.62 | 29.62 | 30.14 | 29.52 | 231377 |
| 1733419800 | 29.6 | 0.22 | 0.75 | 29.18 | 29.9 | 29.12 | 342563 |
| 1733333400 | 29.38 | 0 | 0.00 | 29.4 | 29.74 | 29.34 | 326503 |
| 1733247000 | 29.38 | 0.12 | 0.41 | 29.36 | 29.52 | 28.96 | 493230 |
| 1733160600 | 29.26 | -0.54 | -1.81 | 29.26 | 29.5 | 28.84 | 396348 |
| 1732901400 | 29.8 | -0.3 | -1.00 | 29.94 | 30.08 | 29.46 | 472647 |
| 1732815000 | 30.1 | 0.1 | 0.33 | 30.16 | 30.32 | 29.88 | 252155 |
| 1732728600 | 30 | -0.68 | -2.22 | 30.26 | 30.5 | 29.8 | 419734 |
| 1732642200 | 30.68 | -0.2 | -0.65 | 30.6 | 31.12 | 30.56 | 271602 |
| 1732555800 | 30.88 | 0.34 | 1.11 | 30.72 | 31.08 | 30.66 | 393025 |
| 1732296600 | 30.54 | -0.2 | -0.65 | 31 | 31 | 30.04 | 280415 |
| 1732210200 | 30.74 | 0.28 | 0.92 | 30.46 | 30.74 | 30.1 | 279354 |
| 1732123800 | 30.46 | 0.48 | 1.60 | 30.24 | 30.66 | 29.82 | 274921 |
| 1732037400 | 29.98 | -1.44 | -4.58 | 30.5 | 30.88 | 29.8 | 545150 |
| 1731951000 | 31.42 | -0.08 | -0.25 | 31.5 | 31.7 | 31.2 | 130827 |
| 1731691800 | 31.5 | -0.46 | -1.44 | 31.48 | 31.88 | 31.36 | 132013 |
| 1731605400 | 31.96 | 0.48 | 1.52 | 31.5 | 31.96 | 31.24 | 279236 |
| 1731519000 | 31.48 | 0 | 0.00 | 31.48 | 31.48 | 31.48 | 0 |
| 1731432600 | 31.48 | -1.28 | -3.91 | 32.38 | 32.5 | 31.06 | 413438 |
| 1731346200 | 32.759999 | -0.14 | -0.43 | 33.06 | 33.439999 | 32.759999 | 258160 |
| 1731087000 | 32.9 | -0.6 | -1.79 | 33.52 | 33.62 | 32.9 | 137497 |
| 1731000600 | 33.5 | 0.44 | 1.33 | 32.979999 | 33.56 | 32.979999 | 118982 |
| 1730914200 | 33.06 | -0.34 | -1.02 | 33.84 | 34.32 | 32.979999 | 152430 |
| 1730827800 | 33.4 | 0.28 | 0.85 | 33.119999 | 33.58 | 33.06 | 100571 |
| 1730741400 | 33.119999 | -0.02 | -0.06 | 33.14 | 33.58 | 33.06 | 116286 |
| 1730482200 | 33.14 | -0.04 | -0.12 | 33.18 | 33.439999 | 33.06 | 140053 |
| 1730395800 | 33.18 | -1.62 | -4.66 | 32.74 | 33.32 | 32.04 | 831210 |
| 1730309400 | 34.8 | -0.2 | -0.57 | 34.88 | 35.12 | 34.54 | 213223 |
| 1730223000 | 35 | -0.14 | -0.40 | 35.12 | 35.28 | 34.78 | 227583 |
| 1730136600 | 35.14 | 0.8 | 2.33 | 34.44 | 35.54 | 34.4 | 284250 |
| 1729873800 | 34.34 | -0.74 | -2.11 | 34.76 | 35 | 34.34 | 185232 |
| 1729787400 | 35.08 | -0.06 | -0.17 | 35.3 | 35.46 | 35.06 | 178385 |
| 1729701000 | 35.14 | -0.5 | -1.40 | 35.46 | 35.58 | 35.1 | 75902 |
| 1729614600 | 35.64 | 0.32 | 0.91 | 35.32 | 35.7 | 35 | 139122 |
| 1729528200 | 35.32 | -0.04 | -0.11 | 35.28 | 35.46 | 35.14 | 124450 |
| 1729269000 | 35.36 | -0.24 | -0.67 | 35.36 | 35.52 | 35.08 | 161141 |
| 1729182600 | 35.6 | 0.3 | 0.85 | 35.38 | 35.86 | 35.26 | 130666 |
| 1729096200 | 35.3 | 0.12 | 0.34 | 35 | 35.34 | 34.9 | 206763 |
| 1729009800 | 35.18 | 0.44 | 1.27 | 34.88 | 35.34 | 34.82 | 213833 |
| 1728923400 | 34.74 | 0.36 | 1.05 | 34.42 | 34.74 | 34.18 | 130770 |
| 1728664200 | 34.38 | -0.38 | -1.09 | 34.26 | 34.7 | 34.26 | 153593 |
| 1728577800 | 34.76 | 0 | 0.00 | 34.76 | 34.76 | 34.76 | 0 |
| 1728491400 | 34.76 | 0.3 | 0.87 | 34.58 | 34.9 | 34.5 | 150985 |
| 1728405000 | 34.46 | 0.44 | 1.29 | 34 | 34.46 | 33.94 | 139831 |
| 1728318600 | 34.02 | -0.78 | -2.24 | 34.96 | 35 | 33.96 | 203479 |
| 1728059400 | 34.8 | 0.56 | 1.64 | 34.24 | 34.94 | 34.16 | 235460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
