U.S. markets closed

Service Point Solutions, S.A. (SPS.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
1.0100+0.0050 (+0.50%)
At close: 5:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20210.99401.03000.98001.01001.010066,072
Feb 25, 20211.03001.03000.99601.00501.005092,274
Feb 24, 20211.06001.06001.00001.02001.020048,786
Feb 23, 20211.07501.07500.98001.04001.0400141,379
Feb 22, 20211.06001.08001.04001.05501.055052,858
Feb 19, 20211.05501.08001.04001.06501.0650146,449
Feb 18, 20211.06001.12501.03501.06001.0600229,078
Feb 17, 20211.07001.08001.06001.06001.0600125,330
Feb 16, 20211.07001.09501.06501.07501.075023,061
Feb 15, 20211.08001.10001.05501.08001.080064,364
Feb 12, 20211.05501.07001.05001.06001.0600119,083
Feb 11, 20211.10001.10001.05001.07501.0750178,315
Feb 10, 20211.08501.10001.07001.10001.1000132,001
Feb 09, 20211.08001.10001.08001.09001.090053,369
Feb 08, 20211.09001.11001.08001.09001.090090,009
Feb 05, 20211.10501.11501.08501.09001.090072,269
Feb 04, 20211.09501.13001.09501.10001.100058,217
Feb 03, 20211.11001.12001.08001.10001.1000147,956
Feb 02, 20211.15001.15001.09001.10501.1050238,622
Feb 01, 20211.10001.15501.07501.14501.1450278,057
Jan 29, 20211.08001.09501.07001.07501.0750154,527
Jan 28, 20211.08501.12501.07501.08001.0800126,240
Jan 27, 20211.08001.19501.08001.08501.0850678,555
Jan 26, 20211.09501.09501.06001.06001.0600182,084
Jan 25, 20211.10501.11501.06501.07501.0750153,544
Jan 22, 20211.13501.13501.10001.12001.120076,945
Jan 21, 20211.13501.14501.10501.11501.1150165,303
Jan 20, 20211.19001.19001.12501.13001.1300201,960
Jan 19, 20211.15501.17501.15001.16001.160078,088
Jan 18, 20211.15001.19001.14501.15001.150096,027
Jan 15, 20211.19001.24001.15001.15001.1500659,235
Jan 14, 20211.11001.21501.11001.17001.1700630,640
Jan 13, 20211.12001.15501.10001.10001.1000250,425
Jan 12, 20211.17001.22501.12501.12501.12501,231,715
Jan 11, 20211.09001.11001.05501.10001.1000212,109
Jan 08, 20211.11501.14501.09001.09001.0900212,872
Jan 07, 20211.11501.16001.09501.10501.1050203,696
Jan 06, 20211.14001.15501.11001.11501.115069,883
Jan 05, 20211.09001.16501.09001.13001.1300339,390
Jan 04, 20211.09501.13001.07501.10501.1050142,045
Dec 31, 20201.12001.12001.07501.07501.0750159,239
Dec 30, 20201.10001.17501.07001.11501.1150606,703
Dec 29, 20201.08501.10001.05001.05501.0550194,622
Dec 28, 20201.03001.13501.03001.10501.1050227,000
Dec 24, 20201.09001.12000.94001.02501.0250227,469
Dec 23, 20201.11001.13001.08001.08501.0850109,866
Dec 22, 20201.15501.18001.09001.10501.1050211,195
Dec 21, 20201.11501.12501.06001.08501.085099,135
Dec 18, 20201.12001.14501.09001.14001.140054,813
Dec 17, 20201.17001.17001.08501.11501.1150216,536
Dec 16, 20201.18001.23001.13001.15001.15001,270,584
Dec 15, 20201.07501.13001.05501.06001.0600261,021
Dec 14, 20201.05501.20001.05501.07501.0750565,604
Dec 11, 20201.12001.15501.04001.04501.0450501,097
Dec 10, 20201.15501.17001.12001.12001.1200175,675
Dec 09, 20201.16501.18001.14001.15501.1550117,109
Dec 08, 20201.16501.18501.15001.15001.1500135,545
Dec 07, 20201.16001.17501.15001.16001.160078,945
Dec 04, 20201.19501.21501.16001.16001.1600295,541
Dec 03, 20201.23001.23001.16001.18501.1850215,329
Dec 02, 20201.20001.25501.19001.22001.2200274,661
Dec 01, 20201.17001.21501.17001.18001.1800157,430
Nov 30, 20201.13501.23501.13001.16001.1600515,454
Nov 27, 20201.18001.22501.15001.15001.1500418,267
Nov 26, 20201.12501.33001.12501.18501.18502,604,087
Nov 25, 20201.13001.16001.11501.14501.1450189,814
Nov 24, 20201.15501.19501.12001.13001.1300124,367
Nov 23, 20201.15001.22001.15001.15001.1500162,469
Nov 20, 20201.14001.21001.11001.17501.1750346,026
Nov 19, 20201.13001.21001.11001.14001.1400447,641
Nov 18, 20201.16501.20001.14001.14001.1400184,708
Nov 17, 20201.15001.26501.13001.16501.1650612,354
Nov 16, 20201.19501.22001.12501.13501.1350542,751
Nov 13, 20201.17001.26501.14001.20501.2050691,831
Nov 12, 20201.25501.25501.16001.17001.1700734,289
Nov 11, 20201.32501.39001.24001.24001.24001,417,566
Nov 10, 20201.06001.35001.01501.35001.35002,023,594
Nov 09, 20201.11001.19000.98401.08001.08001,208,023
Nov 06, 20201.27001.27001.10001.15001.15001,034,028
Nov 05, 20201.30501.31501.24001.24001.2400365,740
Nov 04, 20201.32001.35501.21501.28001.2800599,766
Nov 03, 20201.43501.45001.30001.32001.3200899,889
Nov 02, 20201.40001.48001.33501.39501.39501,007,138
Oct 30, 20201.31501.45001.22001.31501.31501,848,644
Oct 29, 20201.29001.36001.20001.28501.2850941,900
Oct 28, 20201.27501.39001.18001.25001.25001,317,341
Oct 27, 20201.45001.53501.24001.28001.28003,846,544
Oct 26, 20201.22501.66001.12001.39501.39506,290,349
Oct 23, 20201.13501.38001.05001.21001.21008,588,858
Oct 22, 20200.49101.06000.47000.90200.90207,840,516
Oct 21, 20200.52600.54400.50000.50000.5000400,592
Oct 20, 20200.54600.58000.52200.55000.5500415,094
Oct 19, 20200.59600.65800.51800.55800.55801,125,533
Oct 16, 20200.51000.62000.42200.57800.57801,995,239
Oct 15, 20200.63800.67800.49800.50000.50001,353,165
Oct 14, 20200.65400.66000.49600.60800.60801,827,295
Oct 13, 20200.84800.93000.62000.65200.65202,528,396
Oct 12, 20200.67001.08000.64800.76000.76004,586,607
Oct 09, 20200.38000.69000.38000.68000.68005,167,317
Oct 08, 20200.29000.37000.29000.35800.3580493,227
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...