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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2021	0.9940	1.0300	0.9800	1.0100	1.0100	66,072
Feb 25, 2021	1.0300	1.0300	0.9960	1.0050	1.0050	92,274
Feb 24, 2021	1.0600	1.0600	1.0000	1.0200	1.0200	48,786
Feb 23, 2021	1.0750	1.0750	0.9800	1.0400	1.0400	141,379
Feb 22, 2021	1.0600	1.0800	1.0400	1.0550	1.0550	52,858
Feb 19, 2021	1.0550	1.0800	1.0400	1.0650	1.0650	146,449
Feb 18, 2021	1.0600	1.1250	1.0350	1.0600	1.0600	229,078
Feb 17, 2021	1.0700	1.0800	1.0600	1.0600	1.0600	125,330
Feb 16, 2021	1.0700	1.0950	1.0650	1.0750	1.0750	23,061
Feb 15, 2021	1.0800	1.1000	1.0550	1.0800	1.0800	64,364
Feb 12, 2021	1.0550	1.0700	1.0500	1.0600	1.0600	119,083
Feb 11, 2021	1.1000	1.1000	1.0500	1.0750	1.0750	178,315
Feb 10, 2021	1.0850	1.1000	1.0700	1.1000	1.1000	132,001
Feb 09, 2021	1.0800	1.1000	1.0800	1.0900	1.0900	53,369
Feb 08, 2021	1.0900	1.1100	1.0800	1.0900	1.0900	90,009
Feb 05, 2021	1.1050	1.1150	1.0850	1.0900	1.0900	72,269
Feb 04, 2021	1.0950	1.1300	1.0950	1.1000	1.1000	58,217
Feb 03, 2021	1.1100	1.1200	1.0800	1.1000	1.1000	147,956
Feb 02, 2021	1.1500	1.1500	1.0900	1.1050	1.1050	238,622
Feb 01, 2021	1.1000	1.1550	1.0750	1.1450	1.1450	278,057
Jan 29, 2021	1.0800	1.0950	1.0700	1.0750	1.0750	154,527
Jan 28, 2021	1.0850	1.1250	1.0750	1.0800	1.0800	126,240
Jan 27, 2021	1.0800	1.1950	1.0800	1.0850	1.0850	678,555
Jan 26, 2021	1.0950	1.0950	1.0600	1.0600	1.0600	182,084
Jan 25, 2021	1.1050	1.1150	1.0650	1.0750	1.0750	153,544
Jan 22, 2021	1.1350	1.1350	1.1000	1.1200	1.1200	76,945
Jan 21, 2021	1.1350	1.1450	1.1050	1.1150	1.1150	165,303
Jan 20, 2021	1.1900	1.1900	1.1250	1.1300	1.1300	201,960
Jan 19, 2021	1.1550	1.1750	1.1500	1.1600	1.1600	78,088
Jan 18, 2021	1.1500	1.1900	1.1450	1.1500	1.1500	96,027
Jan 15, 2021	1.1900	1.2400	1.1500	1.1500	1.1500	659,235
Jan 14, 2021	1.1100	1.2150	1.1100	1.1700	1.1700	630,640
Jan 13, 2021	1.1200	1.1550	1.1000	1.1000	1.1000	250,425
Jan 12, 2021	1.1700	1.2250	1.1250	1.1250	1.1250	1,231,715
Jan 11, 2021	1.0900	1.1100	1.0550	1.1000	1.1000	212,109
Jan 08, 2021	1.1150	1.1450	1.0900	1.0900	1.0900	212,872
Jan 07, 2021	1.1150	1.1600	1.0950	1.1050	1.1050	203,696
Jan 06, 2021	1.1400	1.1550	1.1100	1.1150	1.1150	69,883
Jan 05, 2021	1.0900	1.1650	1.0900	1.1300	1.1300	339,390
Jan 04, 2021	1.0950	1.1300	1.0750	1.1050	1.1050	142,045
Dec 31, 2020	1.1200	1.1200	1.0750	1.0750	1.0750	159,239
Dec 30, 2020	1.1000	1.1750	1.0700	1.1150	1.1150	606,703
Dec 29, 2020	1.0850	1.1000	1.0500	1.0550	1.0550	194,622
Dec 28, 2020	1.0300	1.1350	1.0300	1.1050	1.1050	227,000
Dec 24, 2020	1.0900	1.1200	0.9400	1.0250	1.0250	227,469
Dec 23, 2020	1.1100	1.1300	1.0800	1.0850	1.0850	109,866
Dec 22, 2020	1.1550	1.1800	1.0900	1.1050	1.1050	211,195
Dec 21, 2020	1.1150	1.1250	1.0600	1.0850	1.0850	99,135
Dec 18, 2020	1.1200	1.1450	1.0900	1.1400	1.1400	54,813
Dec 17, 2020	1.1700	1.1700	1.0850	1.1150	1.1150	216,536
Dec 16, 2020	1.1800	1.2300	1.1300	1.1500	1.1500	1,270,584
Dec 15, 2020	1.0750	1.1300	1.0550	1.0600	1.0600	261,021
Dec 14, 2020	1.0550	1.2000	1.0550	1.0750	1.0750	565,604
Dec 11, 2020	1.1200	1.1550	1.0400	1.0450	1.0450	501,097
Dec 10, 2020	1.1550	1.1700	1.1200	1.1200	1.1200	175,675
Dec 09, 2020	1.1650	1.1800	1.1400	1.1550	1.1550	117,109
Dec 08, 2020	1.1650	1.1850	1.1500	1.1500	1.1500	135,545
Dec 07, 2020	1.1600	1.1750	1.1500	1.1600	1.1600	78,945
Dec 04, 2020	1.1950	1.2150	1.1600	1.1600	1.1600	295,541
Dec 03, 2020	1.2300	1.2300	1.1600	1.1850	1.1850	215,329
Dec 02, 2020	1.2000	1.2550	1.1900	1.2200	1.2200	274,661
Dec 01, 2020	1.1700	1.2150	1.1700	1.1800	1.1800	157,430
Nov 30, 2020	1.1350	1.2350	1.1300	1.1600	1.1600	515,454
Nov 27, 2020	1.1800	1.2250	1.1500	1.1500	1.1500	418,267
Nov 26, 2020	1.1250	1.3300	1.1250	1.1850	1.1850	2,604,087
Nov 25, 2020	1.1300	1.1600	1.1150	1.1450	1.1450	189,814
Nov 24, 2020	1.1550	1.1950	1.1200	1.1300	1.1300	124,367
Nov 23, 2020	1.1500	1.2200	1.1500	1.1500	1.1500	162,469
Nov 20, 2020	1.1400	1.2100	1.1100	1.1750	1.1750	346,026
Nov 19, 2020	1.1300	1.2100	1.1100	1.1400	1.1400	447,641
Nov 18, 2020	1.1650	1.2000	1.1400	1.1400	1.1400	184,708
Nov 17, 2020	1.1500	1.2650	1.1300	1.1650	1.1650	612,354
Nov 16, 2020	1.1950	1.2200	1.1250	1.1350	1.1350	542,751
Nov 13, 2020	1.1700	1.2650	1.1400	1.2050	1.2050	691,831
Nov 12, 2020	1.2550	1.2550	1.1600	1.1700	1.1700	734,289
Nov 11, 2020	1.3250	1.3900	1.2400	1.2400	1.2400	1,417,566
Nov 10, 2020	1.0600	1.3500	1.0150	1.3500	1.3500	2,023,594
Nov 09, 2020	1.1100	1.1900	0.9840	1.0800	1.0800	1,208,023
Nov 06, 2020	1.2700	1.2700	1.1000	1.1500	1.1500	1,034,028
Nov 05, 2020	1.3050	1.3150	1.2400	1.2400	1.2400	365,740
Nov 04, 2020	1.3200	1.3550	1.2150	1.2800	1.2800	599,766
Nov 03, 2020	1.4350	1.4500	1.3000	1.3200	1.3200	899,889
Nov 02, 2020	1.4000	1.4800	1.3350	1.3950	1.3950	1,007,138
Oct 30, 2020	1.3150	1.4500	1.2200	1.3150	1.3150	1,848,644
Oct 29, 2020	1.2900	1.3600	1.2000	1.2850	1.2850	941,900
Oct 28, 2020	1.2750	1.3900	1.1800	1.2500	1.2500	1,317,341
Oct 27, 2020	1.4500	1.5350	1.2400	1.2800	1.2800	3,846,544
Oct 26, 2020	1.2250	1.6600	1.1200	1.3950	1.3950	6,290,349
Oct 23, 2020	1.1350	1.3800	1.0500	1.2100	1.2100	8,588,858
Oct 22, 2020	0.4910	1.0600	0.4700	0.9020	0.9020	7,840,516
Oct 21, 2020	0.5260	0.5440	0.5000	0.5000	0.5000	400,592
Oct 20, 2020	0.5460	0.5800	0.5220	0.5500	0.5500	415,094
Oct 19, 2020	0.5960	0.6580	0.5180	0.5580	0.5580	1,125,533
Oct 16, 2020	0.5100	0.6200	0.4220	0.5780	0.5780	1,995,239
Oct 15, 2020	0.6380	0.6780	0.4980	0.5000	0.5000	1,353,165
Oct 14, 2020	0.6540	0.6600	0.4960	0.6080	0.6080	1,827,295
Oct 13, 2020	0.8480	0.9300	0.6200	0.6520	0.6520	2,528,396
Oct 12, 2020	0.6700	1.0800	0.6480	0.7600	0.7600	4,586,607
Oct 09, 2020	0.3800	0.6900	0.3800	0.6800	0.6800	5,167,317
Oct 08, 2020	0.2900	0.3700	0.2900	0.3580	0.3580	493,227
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,811.15-18.19(-0.48%)

Dow 3030,932.37-469.64(-1.50%)

Nasdaq13,192.35+72.92(+0.56%)

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

S&P 500
3,811.15
-18.19(-0.48%)

Dow 30
30,932.37
-469.64(-1.50%)

Nasdaq
13,192.35
+72.92(+0.56%)