SPIE SA (SPIE.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 43 out of 100 (momentum 35 · quality 37 · valuation 74), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +3% vs the 50-day and -5.2% vs the 200-day average, 17.4% below the 52-week high and +10.1% off the 52-week low; a death cross printed 42 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: SPIE SA trades 3.0% above its 50-day and 5.2% below its 200-day moving average. (as of 2026-11-02)

SPIE provides multi-technical services for energy and communications systems across France, Germany, the Netherlands and other countries, organised through regional and global segments. It designs, installs and maintains electrical, mechanical and digital infrastructure for buildings and industrial sites, and also offers services such as IoT platforms, data management and cybersecurity.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SPIE.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	43.32	44.66	43.32	44.14	+2.08%	538,790
2026-10-30	44.60	45.40	43.24	43.24	-1.14%	610,383
2026-10-29	42.28	43.74	42.28	43.74	+3.55%	442,390
2026-10-28	42.50	42.78	42.06	42.24	-0.28%	136,719
2026-10-27	41.82	42.36	41.58	42.36	+0.76%	136,007
2026-10-26	41.06	42.04	41.06	42.04	+3.14%	304,433
2026-10-23	40.72	40.76	40.10	40.76	+0.49%	320,893
2026-10-22	40.72	41.12	40.28	40.56	-1.51%	220,769
2026-10-21	40.60	41.28	40.46	41.18	+1.53%	562,848
2026-10-20	40.74	41.12	40.20	40.56	-0.69%	398,215
2026-10-19	41.44	41.44	40.40	40.84	-2.06%	285,716
2026-10-16	42.00	42.12	41.54	41.70	-0.05%	376,233
2026-10-15	41.84	42.32	40.88	41.72	-0.62%	350,374
2026-10-14	42.04	42.66	41.98	41.98	-0.10%	240,508
2026-10-13	41.86	42.38	41.76	42.02	+0.48%	258,204
2026-10-12	42.22	42.40	41.82	41.82	-0.76%	300,894
2026-10-09	41.90	42.30	41.88	42.14	+1.59%	257,049
2026-10-08	41.54	42.00	41.02	41.48	-0.81%	317,530
2026-10-07	42.20	42.60	41.46	41.82	-1.69%	439,159
2026-10-06	42.48	43.16	42.30	42.54	+0.47%	364,518
2026-10-05	41.20	42.50	40.94	42.34	+2.52%	409,161
2026-10-02	41.22	41.48	40.74	41.30	+0.58%	430,223
2026-10-01	41.90	42.10	41.06	41.06	-2.84%	472,443
2026-09-30	42.50	43.02	41.94	42.26	-0.28%	375,136
2026-09-29	42.60	43.02	42.00	42.38	-1.35%	310,949
2026-09-28	43.26	43.58	42.68	42.96	-1.15%	391,763
2026-09-25	43.02	43.48	42.18	43.46	+0.46%	499,494
2026-09-24	44.10	44.94	43.26	43.26	-1.68%	1,485,195
2026-09-23	44.56	45.22	44.00	44.00	-1.83%	978,817
2026-09-22	45.10	46.50	44.24	44.82	+4.23%	1,557,468
2026-09-21	43.74	43.88	43.00	43.00	-1.65%	529,323
2026-09-18	44.74	44.90	43.44	43.72	-0.91%	1,193,269
2026-09-17	44.30	44.34	43.06	44.12	-0.85%	835,340
2026-09-16	44.00	44.94	43.98	44.50	+1.55%	366,871
2026-09-15	43.20	43.98	42.82	43.82	+0.60%	454,644
2026-09-14	44.34	44.50	43.56	43.56	-2.42%	544,822
2026-09-11	43.94	44.70	43.92	44.64	+1.92%	292,802
2026-09-10	44.66	44.84	43.76	43.80	+0.18%	561,295
2026-09-09	43.86	44.24	43.44	43.72	-0.91%	294,184
2026-09-08	43.64	44.12	43.54	44.12	+0.78%	298,029
2026-09-07	43.56	44.12	43.50	43.78	-0.05%	147,736
2026-09-04	43.50	43.90	43.10	43.80	+1.20%	392,462
2026-09-03	43.10	43.84	42.90	43.28	+0.42%	277,826
2026-09-02	44.56	44.60	43.10	43.10	-3.54%	334,224
2026-09-01	44.14	44.68	43.90	44.68	+2.62%	652,802
2026-08-31	43.88	44.20	43.54	43.54	-0.87%	380,215
2026-08-28	43.72	43.92	43.20	43.92	+1.43%	463,069
2026-08-27	44.72	44.72	42.80	43.30	-3.22%	561,967
2026-08-26	44.96	45.38	44.70	44.74	-0.22%	383,912
2026-08-25	45.00	45.86	44.84	44.84	+0.18%	626,093
2026-08-24	45.30	45.50	44.58	44.76	-1.24%	346,043
2026-08-21	45.60	45.88	45.10	45.32	-0.44%	248,803
2026-08-20	46.20	46.50	45.18	45.52	-1.30%	369,169
2026-08-19	46.50	46.60	46.08	46.12	-0.65%	185,682
2026-08-18	46.96	47.14	46.36	46.42	-1.61%	262,908
2026-08-17	48.00	48.00	47.18	47.18	-1.50%	159,400
2026-08-14	47.92	48.00	47.66	47.90	-0.04%	280,518
2026-08-13	47.80	48.00	47.50	47.92	+0.50%	398,814
2026-08-12	47.50	48.00	47.28	47.68	+0.85%	294,880
2026-08-11	46.72	47.50	46.28	47.28	+1.16%	245,793
2026-08-10	46.58	46.76	46.40	46.74	+0.52%	236,592
2026-08-07	46.46	46.72	46.16	46.50	+0.09%	240,224
2026-08-06	46.72	46.88	46.28	46.46	-0.68%	244,103
2026-08-05	47.30	48.00	46.78	46.78	-0.30%	255,958
2026-08-04	47.00	47.48	46.66	46.92	-0.13%	460,652
2026-08-03	46.74	47.06	45.72	46.98	+0.99%	576,680
2026-07-31	47.82	48.00	45.98	46.52	-2.27%	460,086
2026-07-30	47.52	48.50	46.34	47.60	+0.98%	598,213
2026-07-29	47.24	47.54	46.58	47.14	-0.34%	261,371
2026-07-28	48.56	48.74	47.30	47.30	-2.67%	307,692
2026-07-27	49.02	49.40	48.38	48.60	+0.45%	157,296
2026-07-24	48.00	48.74	48.00	48.38	+0.50%	253,295
2026-07-23	48.60	48.66	47.94	48.14	-0.99%	418,554
2026-07-22	48.66	49.46	48.38	48.62	-0.37%	359,244
2026-07-21	48.44	49.30	48.02	48.80	+0.58%	339,179
2026-07-20	47.96	49.30	47.82	48.52	+1.72%	398,778
2026-07-17	47.10	47.78	47.00	47.70	+0.25%	272,219
2026-07-16	48.54	48.54	46.82	47.58	-2.10%	261,114
2026-07-15	47.70	48.60	47.38	48.60	+1.46%	255,522
2026-07-14	47.38	47.90	46.60	47.90	+0.42%	327,298
2026-07-13	47.60	47.74	47.06	47.70	-0.75%	209,825
2026-07-10	48.70	49.00	47.88	48.06	-1.15%	295,419
2026-07-09	49.78	49.82	48.62	48.62	-1.46%	306,332
2026-07-08	50.65	50.70	49.04	49.34	-3.54%	445,154
2026-07-07	52.65	53.10	51.05	51.15	-2.66%	367,090
2026-07-06	52.75	53.45	52.50	52.55	-0.38%	569,537
2026-07-03	50.45	53.25	50.45	52.75	+5.50%	571,457
2026-07-02	49.90	50.55	49.46	50.00	-0.10%	507,391
2026-07-01	50.80	50.80	49.74	50.05	-0.69%	302,343
2026-06-30	50.50	50.85	50.05	50.40	+0.70%	376,446
2026-06-29	51.15	51.20	50.05	50.05	-2.25%	280,202
2026-06-26	51.45	51.75	50.70	51.20	-1.06%	254,102
2026-06-25	50.75	52.35	50.55	51.75	+2.37%	480,487
2026-06-24	50.55	50.70	49.56	50.55	-0.10%	242,408
2026-06-23	50.40	51.30	50.30	50.60	-0.98%	364,174
2026-06-22	49.60	51.10	49.14	51.10	+2.94%	577,411
2026-06-19	50.55	50.70	49.36	49.64	-1.61%	876,524
2026-06-18	50.20	50.45	49.70	50.45	+0.30%	443,725
2026-06-17	49.92	50.50	49.82	50.30	+0.76%	260,083
2026-06-16	50.00	50.45	49.54	49.92	+0.04%	255,142
2026-06-15	49.80	50.35	49.46	49.90	+1.96%	271,786
2026-06-12	48.92	49.48	48.64	48.94	+1.70%	320,551
2026-06-11	47.48	48.16	47.30	48.12	+1.43%	297,265
2026-06-10	47.38	47.92	46.80	47.44	+0.25%	244,102
2026-06-09	47.72	48.66	47.32	47.32	-1.05%	340,892
2026-06-08	47.52	48.20	47.20	47.82	-1.08%	290,802
2026-06-05	48.72	49.28	48.34	48.34	-0.74%	256,333
2026-06-04	48.70	49.12	48.46	48.70	+0.04%	269,674
2026-06-03	48.86	49.62	48.54	48.68	-1.26%	259,223
2026-06-02	49.72	49.92	48.88	49.30	-0.04%	323,484
2026-06-01	48.90	49.92	48.60	49.32	+0.86%	393,768
2026-05-29	48.88	49.46	48.84	48.90	-0.08%	851,283
2026-05-28	48.84	49.40	48.66	48.94	-0.08%	363,935
2026-05-27	49.00	49.76	48.82	48.98	-0.04%	244,361
2026-05-26	49.42	49.92	48.94	49.00	-0.93%	172,646
2026-05-25	49.30	50.10	49.20	49.46	+2.02%	133,960
2026-05-22	48.00	49.04	47.90	48.48	+2.11%	283,002
2026-05-21	48.00	48.40	46.86	47.48	-1.08%	314,043
2026-05-20	46.30	48.66	46.20	48.00	+3.09%	385,451
2026-05-19	47.42	47.90	46.26	46.56	-2.02%	236,489
2026-05-18	47.32	47.90	46.92	47.52	-0.75%	144,147
2026-05-15	48.04	48.42	47.66	47.88	-1.24%	169,491
2026-05-14	48.84	48.84	48.40	48.48	+0.00%	148,429
2026-05-13	49.26	49.28	48.16	48.48	-0.62%	195,390
2026-05-12	49.36	49.40	48.72	48.78	-1.85%	241,571
2026-05-11	49.26	49.70	48.98	49.70	-0.80%	429,944
2026-05-08	50.55	50.80	50.10	50.10	-1.38%	221,677
2026-05-07	51.80	51.90	50.25	50.80	-1.84%	345,465
2026-05-06	50.60	52.35	50.45	51.75	+3.75%	361,087
2026-05-05	48.96	50.25	48.96	49.88	+2.38%	306,506
2026-05-04	49.30	49.68	48.58	48.72	-1.18%	205,761
2026-04-30	48.50	49.48	48.26	49.30	+0.94%	288,388
2026-04-29	49.00	49.18	48.44	48.84	+0.49%	276,533
2026-04-28	48.70	49.10	48.22	48.60	-0.37%	261,212
2026-04-27	49.02	49.86	48.78	48.78	+0.25%	294,921
2026-04-24	46.48	49.40	46.16	48.66	+6.43%	541,784
2026-04-23	45.74	45.96	44.98	45.72	-0.65%	412,663
2026-04-22	46.70	47.24	45.62	46.02	-0.95%	281,082
2026-04-21	47.28	47.70	46.30	46.46	-1.27%	208,545
2026-04-20	47.52	47.64	46.98	47.06	-1.96%	187,522
2026-04-17	47.36	48.62	46.32	48.00	+0.88%	253,045
2026-04-16	47.48	47.96	47.42	47.58	+0.25%	306,624
2026-04-15	47.24	47.70	47.00	47.46	-0.38%	273,743
2026-04-14	47.20	47.86	47.12	47.64	+1.53%	273,647
2026-04-13	47.36	47.54	46.66	46.92	-1.96%	220,378
2026-04-10	47.84	48.88	47.72	47.86	+0.13%	314,943
2026-04-09	47.52	47.84	47.22	47.80	+0.08%	284,131
2026-04-08	47.44	47.90	46.58	47.76	+7.33%	450,905
2026-04-07	44.16	44.60	43.98	44.50	+1.09%	513,507
2026-04-02	43.62	44.10	42.94	44.02	+0.18%	290,412
2026-04-01	44.40	44.72	43.18	43.94	+2.57%	779,693
2026-03-31	42.56	43.40	42.34	42.84	+1.56%	495,847
2026-03-30	42.46	42.80	41.78	42.18	-0.89%	456,833
2026-03-27	43.40	43.40	42.56	42.56	-1.98%	363,377
2026-03-26	44.00	44.42	43.42	43.42	-2.03%	220,522
2026-03-25	44.70	44.86	44.14	44.32	+0.82%	230,665
2026-03-24	44.22	44.46	43.58	43.96	-0.68%	181,831
2026-03-23	43.00	45.50	42.90	44.26	+2.12%	422,360
2026-03-20	44.90	45.32	43.34	43.34	-3.43%	683,073
2026-03-19	45.60	45.90	44.60	44.88	-3.32%	358,653
2026-03-18	46.48	47.24	46.14	46.42	+0.26%	483,302
2026-03-17	45.96	46.76	45.90	46.30	+0.30%	370,967
2026-03-16	45.66	46.48	45.64	46.16	+1.01%	406,436
2026-03-13	46.14	46.64	45.34	45.70	-1.38%	694,552
2026-03-12	47.56	47.94	46.34	46.34	-3.14%	689,131
2026-03-11	47.88	48.38	47.08	47.84	-0.75%	477,349
2026-03-10	48.50	49.42	48.16	48.20	+1.52%	602,896
2026-03-09	47.24	49.28	47.06	47.48	-2.47%	721,269
2026-03-06	49.58	50.15	47.58	48.68	-3.51%	885,162
2026-03-05	51.10	52.25	50.45	50.45	-2.04%	444,048
2026-03-04	51.25	51.95	50.90	51.50	+0.10%	421,362
2026-03-03	51.85	52.30	50.65	51.45	-1.25%	586,061
2026-03-02	52.00	52.60	51.10	52.10	-0.76%	349,465
2026-02-27	52.90	53.15	52.45	52.50	-0.28%	398,987
2026-02-26	52.75	53.00	52.15	52.65	-0.19%	195,619
2026-02-25	53.00	53.25	52.50	52.75	+0.67%	221,196
2026-02-24	51.20	52.65	50.60	52.40	+2.24%	511,802
2026-02-23	51.90	52.20	51.10	51.25	-0.97%	195,257
2026-02-20	51.30	51.75	50.90	51.75	+0.78%	255,115
2026-02-19	50.90	51.35	50.60	51.35	+0.29%	189,907
2026-02-18	50.55	51.20	50.05	51.20	+1.69%	191,376
2026-02-17	50.60	50.60	49.88	50.35	+0.70%	292,669
2026-02-16	49.54	50.70	49.38	50.00	+1.54%	321,611
2026-02-13	48.74	49.24	48.10	49.24	+0.86%	378,082
2026-02-12	49.00	49.82	48.46	48.82	+0.49%	389,404
2026-02-11	48.60	49.00	48.24	48.58	+0.29%	238,713
2026-02-10	48.82	48.82	48.26	48.44	-0.82%	156,303
2026-02-09	48.46	49.16	48.22	48.84	+0.99%	307,480
2026-02-06	46.10	48.36	46.08	48.36	+5.13%	358,025
2026-02-05	46.34	46.64	45.70	46.00	-0.04%	186,099
2026-02-04	46.48	46.98	46.02	46.02	-1.54%	262,350
2026-02-03	47.36	47.40	46.08	46.74	-0.55%	344,428
2026-02-02	46.56	47.10	46.38	47.00	+1.73%	233,579
2026-01-30	46.76	46.94	46.20	46.20	-1.07%	252,234
2026-01-29	46.60	47.12	46.40	46.70	+0.34%	228,500
2026-01-28	47.10	47.18	46.40	46.54	-1.52%	253,659
2026-01-27	46.00	47.46	46.00	47.26	+2.83%	265,706
2026-01-26	47.00	47.00	45.96	45.96	-2.05%	363,497
2026-01-23	47.10	47.26	46.56	46.92	-0.38%	169,982
2026-01-22	46.90	48.04	46.84	47.10	+2.08%	263,262
2026-01-21	46.30	46.48	45.72	46.14	-0.65%	162,370
2026-01-20	46.08	46.44	45.32	46.44	+0.30%	233,923
2026-01-19	46.26	47.06	45.94	46.30	-0.98%	253,092
2026-01-16	47.42	47.74	46.68	46.76	-1.27%	401,369
2026-01-15	48.24	48.24	47.36	47.36	-1.42%	386,098
2026-01-14	48.66	49.30	48.04	48.04	-0.99%	290,112
2026-01-13	49.28	49.30	48.08	48.52	-1.78%	297,580
2026-01-12	49.16	49.40	48.54	49.40	+0.69%	224,892
2026-01-09	50.60	50.60	48.98	49.06	-2.47%	356,484
2026-01-08	50.25	50.55	49.70	50.30	-0.30%	164,894
2026-01-07	49.70	51.20	49.56	50.45	+2.29%	260,040
2026-01-06	50.10	50.15	49.32	49.32	-1.46%	238,827
2026-01-05	49.40	50.55	49.18	50.05	+1.73%	260,067
2026-01-02	48.86	49.20	48.34	49.20	-0.12%	194,473
2025-12-31	48.96	49.30	48.74	49.26	+0.20%	192,989
2025-12-30	48.80	49.22	48.58	49.16	+0.86%	93,570
2025-12-29	48.94	48.98	48.48	48.74	+0.37%	155,256
2025-12-24	48.90	49.10	48.56	48.56	-1.06%	41,474
2025-12-23	49.00	49.10	48.74	49.08	+0.25%	119,828
2025-12-22	48.90	49.14	48.56	48.96	+0.49%	197,692
2025-12-19	48.62	49.14	48.56	48.72	+0.45%	397,490
2025-12-18	48.40	48.52	48.00	48.50	+0.33%	246,369
2025-12-17	48.58	48.62	47.96	48.34	-0.66%	233,483
2025-12-16	48.06	49.26	48.06	48.66	+0.50%	511,115
2025-12-15	46.78	49.08	46.70	48.42	+4.08%	578,172
2025-12-12	47.02	47.10	46.38	46.52	-0.51%	295,744
2025-12-11	46.48	46.76	46.28	46.76	+0.78%	207,923
2025-12-10	46.96	47.26	46.20	46.40	-1.78%	243,875
2025-12-09	46.90	47.90	46.74	47.24	+0.98%	322,798
2025-12-08	47.24	47.24	46.70	46.78	-0.89%	251,625
2025-12-05	46.66	47.36	46.58	47.20	+1.37%	284,014
2025-12-04	46.66	46.98	46.38	46.56	+0.17%	241,662
2025-12-03	47.10	47.44	46.48	46.48	-1.57%	204,674
2025-12-02	47.40	47.86	46.80	47.22	-0.38%	225,833
2025-12-01	46.78	47.54	46.58	47.40	+1.46%	300,822
2025-11-28	45.86	46.72	45.40	46.72	+1.92%	334,567
2025-11-27	45.42	45.90	45.42	45.84	+1.10%	165,320
2025-11-26	45.44	45.64	45.10	45.34	+0.18%	330,866
2025-11-25	45.24	45.54	44.50	45.26	+0.35%	275,902
2025-11-24	44.10	45.50	43.80	45.10	+2.78%	2,925,274
2025-11-21	43.82	44.26	43.56	43.88	-0.95%	272,490
2025-11-20	44.50	44.78	43.94	44.30	+0.77%	381,047
2025-11-19	43.00	44.44	42.76	43.96	+2.28%	358,578
2025-11-18	43.00	43.18	42.56	42.98	-1.33%	362,049
2025-11-17	43.58	44.22	43.42	43.56	+0.46%	325,269
2025-11-14	43.42	43.74	42.32	43.36	-0.46%	457,651
2025-11-13	42.90	43.56	42.90	43.56	+1.59%	359,252
2025-11-12	42.72	43.10	42.52	42.88	+0.89%	965,705
2025-11-11	42.54	42.66	42.16	42.50	+0.47%	231,416
2025-11-10	42.20	42.64	41.94	42.30	+1.93%	428,129

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+10.28%). Worst month: Aug (-6.42%). Based on 2 years of daily data (2025–2026).

Jan+0.55%
Feb+9.99%
Mar-2.49%
Apr+10.28%
May+1.19%
Jun+4.69%
Jul+1.06%
Aug-6.42%
Sep-3.96%
Oct+0.76%
Nov+6.38%
Dec+3.92%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is SPIE SA's (SPIE.PA) latest close?

44.14 on 2026-11-02, from the Closelook data lake's daily price record.

What is SPIE.PA's 52-week high and low?

53.45 high and 40.10 low over the trailing 52 weeks, as of 2026-11-02.

What is SPIE SA's strongest and weakest month historically?

Historically, SPIE.PA's strongest calendar month has been Apr (average +10.28%) and its weakest Aug (average -6.42%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is SPIE SA's Closelooknet score?

43 out of 100 (momentum 35 · quality 37 · valuation 74), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SPIE.PA?

Recovery attempt under the 200-day: Trades +3% vs the 50-day and -5.2% vs the 200-day average, 17.4% below the 52-week high and +10.1% off the 52-week low; a death cross printed 42 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is SPIE.PA above its 50-day and 200-day moving averages?

SPIE SA trades 3.0% above its 50-day and 5.2% below its 200-day moving average (5.2% above its 20-day). As of 2026-11-02.