42.98€
-0.580 (-1.33%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 41.46€ | 47.60€ | Tuesday, 18th Nov 2025 SPIE.PA stock ended at 42.98€. This is 1.33% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 1.46% from a day low at 42.56€ to a day high of 43.18€. |
| 90 days | 41.46€ | 53.30€ | |
| 52 weeks | 28.84€ | 54.55€ |
Historical SPIE SA prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | 43.00€ | 43.18€ | 42.56€ | 42.98€ | 362 049 |
| Nov 17, 2025 | 43.58€ | 44.22€ | 43.42€ | 43.56€ | 325 269 |
| Nov 14, 2025 | 43.42€ | 43.70€ | 42.32€ | 43.36€ | 456 817 |
| Nov 13, 2025 | 42.90€ | 43.56€ | 42.90€ | 43.56€ | 359 252 |
| Nov 12, 2025 | 42.72€ | 43.10€ | 42.52€ | 42.88€ | 965 705 |
| Nov 11, 2025 | 42.54€ | 42.66€ | 42.16€ | 42.50€ | 231 416 |
| Nov 10, 2025 | 42.20€ | 42.64€ | 41.94€ | 42.30€ | 428 129 |
| Nov 07, 2025 | 42.36€ | 42.60€ | 41.46€ | 41.50€ | 375 610 |
| Nov 06, 2025 | 42.88€ | 42.94€ | 42.20€ | 42.30€ | 502 909 |
| Nov 05, 2025 | 43.48€ | 43.76€ | 43.14€ | 43.14€ | 270 267 |
| Nov 04, 2025 | 43.44€ | 44.10€ | 43.18€ | 43.64€ | 270 849 |
| Nov 03, 2025 | 44.32€ | 44.94€ | 43.92€ | 43.92€ | 292 061 |
| Oct 31, 2025 | 43.88€ | 44.94€ | 42.62€ | 44.12€ | 649 773 |
| Oct 30, 2025 | 46.32€ | 46.62€ | 45.16€ | 45.30€ | 340 788 |
| Oct 29, 2025 | 46.16€ | 46.74€ | 46.02€ | 46.42€ | 274 548 |
| Oct 28, 2025 | 46.92€ | 46.92€ | 46.06€ | 46.42€ | 281 443 |
| Oct 27, 2025 | 47.54€ | 47.60€ | 46.96€ | 46.96€ | 292 483 |
| Oct 24, 2025 | 47.42€ | 47.44€ | 46.56€ | 47.38€ | 211 394 |
| Oct 23, 2025 | 46.70€ | 47.18€ | 46.22€ | 47.18€ | 228 478 |
| Oct 22, 2025 | 46.38€ | 46.94€ | 46.12€ | 46.80€ | 286 373 |
| Oct 21, 2025 | 46.16€ | 46.34€ | 45.80€ | 46.32€ | 227 309 |
| Oct 20, 2025 | 46.24€ | 46.30€ | 45.68€ | 46.14€ | 270 435 |
| Oct 17, 2025 | 45.86€ | 46.36€ | 45.30€ | 45.96€ | 297 613 |
| Oct 16, 2025 | 46.38€ | 46.70€ | 46.08€ | 46.60€ | 380 995 |
| Oct 15, 2025 | 47.50€ | 47.60€ | 46.60€ | 46.60€ | 266 793 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPIE.PA stock historical prices to predict future price movements?
Trend Analysis: Examine the SPIE.PA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPIE.PA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SPIE