LSE:0R8M - SPIE SA Spie SA
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
3 Feb 2022 EUR 21 21 20.6 20.67 20.67 -0.23 (-1.10%) 162,173
2 Feb 2022 EUR 21 21.06 20.88 20.9 20.9 +0.04 (+0.19%) 62,378
1 Feb 2022 EUR 20.48 21 20.48 20.86 20.86 +0.445 (+2.18%) 194,088
31 Jan 2022 EUR 20.5 20.5 20.18 20.415 20.415 +0.395 (+1.97%) 65,955
28 Jan 2022 EUR 20.28 20.28 19.98 20.02 20.02 -0.1 (-0.50%) 65,734
27 Jan 2022 EUR 20 20.32 19.7 20.12 20.12 -0.02 (-0.10%) 239,938
26 Jan 2022 EUR 20.315 20.46 20.02 20.14 20.14 -0.06 (-0.30%) 138,442
25 Jan 2022 EUR 20.57 20.74 20.04 20.2 20.2 -0.055 (-0.27%) 217,832
24 Jan 2022 EUR 20.84 20.86 20.24 20.255 20.255 -0.565 (-2.71%) 957,525
21 Jan 2022 EUR 21.16 21.16 20.82 20.82 20.82 -0.92 (-4.23%) 524,778
20 Jan 2022 EUR 21.49 21.74 21.42 21.74 21.74 +0.12 (+0.56%) 341,843
19 Jan 2022 EUR 21.62 21.86 21.62 21.62 21.62 -0.24 (-1.10%) 72,331
18 Jan 2022 EUR 21.9 21.9 21.68 21.86 21.86 -0.12 (-0.55%) 710,757
17 Jan 2022 EUR 22.05 22.14 21.75 21.98 21.98 -0.21 (-0.95%) 127,276
14 Jan 2022 EUR 22.5 22.54 22.04 22.19 22.19 -0.64 (-2.80%) 140,860
13 Jan 2022 EUR 22.83 22.94 22.66 22.83 22.83 -0.14 (-0.61%) 86,238
12 Jan 2022 EUR 22.86 23.14 22.86 22.97 22.97 -0.23 (-0.99%) 395,721
11 Jan 2022 EUR 23.03 23.2 22.92 23.2 23.2 +0.11 (+0.48%) 339,032
10 Jan 2022 EUR 23.03 23.4 22.96 23.09 23.09 0.0 (0.0%) 93,743
7 Jan 2022 EUR 23.46 23.46 23.09 23.09 23.09 -0.49 (-2.08%) 124,913
6 Jan 2022 EUR 23.5 23.58 23.16 23.58 23.58 +0.06 (+0.26%) 360,300
5 Jan 2022 EUR 23.4 23.52 23.4 23.52 23.52 +0.26 (+1.12%) 21,987
4 Jan 2022 EUR 23.26 23.5201 23.26 23.26 23.26 +0.52 (+2.29%) 42,060
31 Dec 2021 EUR 22.9 22.9 22.66 22.74 22.74 -0.17 (-0.74%) 3,244
30 Dec 2021 EUR 22.92 22.92 22.82 22.91 22.91 +0.17 (+0.75%) 16,712
29 Dec 2021 EUR 22.74 22.98 22.74 22.74 22.74 +0.22 (+0.98%) 17,312
24 Dec 2021 EUR 22.5 22.52 22.44 22.52 22.52 -0.24 (-1.05%) 23,990
23 Dec 2021 EUR 22.48 22.76 22.48 22.76 22.76 +0.24 (+1.07%) 44,665
22 Dec 2021 EUR 22.36 22.52 22.36 22.52 22.52 +0.04 (+0.18%) 30,200
21 Dec 2021 EUR 22.34 22.6 22.34 22.48 22.48 +0.15 (+0.67%) 37,345



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms