Euronext Paris · SPIE · stock
Spie SA (SPIE) stock price history
Every Euronext Paris trading session of Spie SA from Jun 10, 2015 to Nov 12, 2026: 2,920 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SPIE adjusted close, 2015 to 2026
- €52.49
- All time high, 2025
- €53.06
- 52 week high, €40.20 low
- 2,920
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SPIE key facts
- Spie SA (SPIE) closed at €45.62 on Nov 12, 2026 on Euronext Paris.
- SPIE's all time high close is €52.49, set on Aug 12, 2025; its all time low close is €6.91 on Mar 23, 2020.
- SPIE's 52 week range is €40.20 to €53.06.
- SPIE returned +8.9% over the year to Nov 12, 2026 and +135.3% over five years.
- Over ten years SPIE returned +244%, +13.2% a year compounded.
- SPIE's deepest drawdown was -66.9% from Jun 28, 2017 to Mar 23, 2020.
- DataCedar holds 2,920 daily sessions of SPIE history from Jun 10, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPIE price chart, 2015 to 2026
SPIE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.1% |
| 3 months | -3.6% |
| 6 months | -5.8% |
| Year to date | -5.0% |
| 1 year | +8.9% |
| 3 years | +88.7% |
| 5 years | +135.3% |
| 10 years | +244.3% |
| Since Jun 10, 2015 | +246.2% |
| Compound annual growth, 11.4 years | +11.5% |
SPIE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €52.49 on Aug 12, 2025
- All time low close
- €6.91 on Mar 23, 2020
- 52 week high
- €53.06 on Jul 6, 2026
- 52 week low
- €40.20 on Oct 20, 2026
- Deepest drawdown
- -66.9% from Jun 28, 2017 to Mar 23, 2020, recovered Jul 29, 2022
- Best single session
- +15.7% on Apr 29, 2020
- Worst single session
- -20.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2015
- 3.5×
- Best calendar year
- 2025, +68%
- Worst calendar year
- 2018, -45%
SPIE 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. 2015 starts on Jun 10, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €47.75 | €53.06 | €40.20 | €45.62 | -5.2% | 79.3M | 217 |
| 2025 | €28.69 | €52.98 | €27.58 | €48.14 | +67.9% | 88.6M | 255 |
| 2024 | €26.49 | €36.59 | €25.47 | €28.67 | +8.7% | 59.9M | 256 |
| 2023 | €22.26 | €27.64 | €20.69 | €26.38 | +19.4% | 53.6M | 255 |
| 2022 | €20.08 | €22.57 | €15.51 | €22.10 | +10.5% | 62.1M | 257 |
| 2021 | €15.57 | €20.67 | €14.65 | €20.00 | +31.3% | 75M | 258 |
| 2020 | €15.54 | €16.76 | €6.68 | €15.24 | -1.9% | 78.7M | 256 |
| 2019 | €9.49 | €16.87 | €9.09 | €15.54 | +62.2% | 74.8M | 255 |
| 2018 | €17.52 | €17.90 | €8.85 | €9.58 | -44.8% | 91.7M | 254 |
| 2017 | €15.58 | €21.29 | €15.56 | €17.35 | +11.6% | 62.2M | 255 |
| 2016 | €12.55 | €15.69 | €10.87 | €15.55 | +22.1% | 28M | 257 |
| 2015 | €12.84 | €14.80 | €11.10 | €12.74 | n/a | 22.8M | 145 |
SPIE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €45.62 | +5.5% |
| October 2026 | €43.24 | +2.3% |
| September 2026 | €42.26 | -2.2% |
| August 2026 | €43.22 | -6.4% |
| July 2026 | €46.18 | -7.7% |
| June 2026 | €50.03 | +3.1% |
| May 2026 | €48.54 | +0.8% |
| April 2026 | €48.18 | +15.1% |
| March 2026 | €41.86 | -18.4% |
| February 2026 | €51.30 | +13.6% |
| January 2026 | €45.15 | -6.2% |
| December 2025 | €48.14 | +5.4% |
About the SPIE data
Daily bars. 2,920 sessions from Jun 10, 2015 to Nov 12, 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 17, 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 Jun 10, 2015, 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%3ASPIE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
SPIE share price history
