Euronext Paris · SPEL · stock
Foncière Volta (SPEL) stock price history
Every Euronext Paris trading session of Foncière Volta from Jan 4, 2000 to Nov 13, 2026: 6,788 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPEL adjusted close, 2000 to 2026
- €13.60
- All time high, 2002
- €9.70
- 52 week high, €7.25 low
- 6,788
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SPEL key facts
- Foncière Volta (SPEL) closed at €7.55 on Nov 13, 2026 on Euronext Paris.
- SPEL's all time high close is €13.60, set on Feb 19, 2002; its all time low close is €2.72 on Oct 8, 2012.
- SPEL's 52 week range is €7.25 to €9.70.
- SPEL returned -16.1% over the year to Nov 13, 2026 and +8.9% over five years.
- Over ten years SPEL returned +108%, +7.6% a year compounded.
- SPEL's deepest drawdown was -80.0% from Feb 19, 2002 to Oct 8, 2012.
- DataCedar holds 6,788 daily sessions of SPEL history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SPEL price chart, 2000 to 2026
SPEL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | -5.6% |
| 6 months | -16.1% |
| Year to date | -9.6% |
| 1 year | -16.1% |
| 3 years | +9.4% |
| 5 years | +8.9% |
| 10 years | +108.0% |
| Since Jan 4, 2000 | +108.2% |
| Compound annual growth, 26.9 years | +2.8% |
SPEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €13.60 on Feb 19, 2002
- All time low close
- €2.72 on Oct 8, 2012
- 52 week high
- €9.70 on Dec 1, 2025
- 52 week low
- €7.25 on Nov 13, 2026
- Deepest drawdown
- -80.0% from Feb 19, 2002 to Oct 8, 2012, not yet recovered
- Best single session
- +60.2% on Nov 20, 2007
- Worst single session
- -39.7% on Dec 28, 2012
- Volatility, 1 year annualised
- 66.2%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2000
- 2.1×
- Best calendar year
- 2019, +72%
- Worst calendar year
- 2004, -44%
SPEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €8.25 | €9.50 | €7.25 | €7.55 | -9.6% | 10.6K | 218 |
| 2025 | €8.00 | €9.95 | €7.60 | €8.35 | +4.4% | 14.6K | 255 |
| 2024 | €7.10 | €8.00 | €6.35 | €8.00 | +12.7% | 33.1K | 256 |
| 2023 | €8.30 | €9.00 | €6.80 | €7.10 | -14.5% | 33.6K | 255 |
| 2022 | €5.77 | €8.40 | €5.77 | €8.30 | +31.1% | 62.2K | 257 |
| 2021 | €6.05 | €6.98 | €5.77 | €6.33 | +4.6% | 60.7K | 258 |
| 2020 | €6.89 | €7.17 | €4.75 | €6.05 | -8.5% | 87.6K | 257 |
| 2019 | €3.95 | €6.89 | €3.54 | €6.61 | +72.3% | 469.4K | 256 |
| 2018 | €3.74 | €3.97 | €3.67 | €3.83 | +2.5% | 246.8K | 255 |
| 2017 | €3.62 | €4.04 | €3.39 | €3.74 | +3.3% | 855.7K | 236 |
| 2016 | €2.98 | €4.28 | €2.89 | €3.62 | +21.6% | 618.6K | 240 |
| 2015 | €3.33 | €3.47 | €2.94 | €2.98 | -10.6% | 193.5K | 255 |
| 2014 | €4.04 | €4.17 | €2.98 | €3.33 | -17.5% | 419.9K | 256 |
| 2013 | €2.80 | €4.74 | €2.80 | €4.04 | +44.2% | 362.1K | 255 |
| 2012 | €3.93 | €6.50 | €2.72 | €2.80 | -28.7% | 481.6K | 244 |
| 2011 | €3.72 | €4.61 | €3.52 | €3.93 | +5.5% | 497.1K | 241 |
| 2010 | €5.29 | €5.29 | €2.90 | €3.72 | -16.0% | 75.5K | 255 |
| 2009 | €5.71 | €6.77 | €4.03 | €4.43 | -22.3% | 38.6K | 256 |
| 2008 | €5.62 | €7.02 | €3.51 | €5.71 | +1.6% | 31.9K | 252 |
| 2007 | €5.09 | €5.71 | €3.37 | €5.62 | +10.3% | 105.1K | 255 |
| 2006 | €4.83 | €7.17 | €3.78 | €5.09 | -4.9% | 31.2K | 251 |
| 2005 | €6.10 | €7.99 | €3.54 | €5.36 | -13.5% | 73.6K | 259 |
| 2004 | €11.09 | €13.22 | €5.42 | €6.20 | -44.1% | 59.4K | 262 |
| 2003 | €9.89 | €11.25 | €7.84 | €11.09 | +12.0% | 71.6K | 261 |
| 2002 | €10.63 | €13.60 | €6.96 | €9.89 | -7.0% | 47.3K | 256 |
| 2001 | €6.59 | €12.04 | €5.61 | €10.63 | +61.3% | 53.7K | 246 |
| 2000 | €3.63 | €7.32 | €3.47 | €6.59 | n/a | 81.5K | 241 |
SPEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €7.55 | -13.7% |
| October 2026 | €8.75 | 0.0% |
| September 2026 | €8.75 | +17.4% |
| August 2026 | €7.45 | -10.2% |
| July 2026 | €8.30 | +2.5% |
| June 2026 | €8.10 | -10.0% |
| May 2026 | €9.00 | +11.1% |
| April 2026 | €8.10 | -8.0% |
| March 2026 | €8.80 | +2.3% |
| February 2026 | €8.60 | -0.6% |
| January 2026 | €8.65 | +3.6% |
| December 2025 | €8.35 | -6.7% |
About the SPEL data
Daily bars. 6,788 sessions from Jan 4, 2000 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3ASPEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
SPEL share price history
