Spir Communication SA historical prices

   Watch this stock

Historical chart

    4.53 
    3.97 
    3.41 
 Oct 25, 2016 Sep 20, 2017 
Daily prices
-
Date Open High Low Close Volume
Sep 20, 2017 - - - 3.53 0
Jul 27, 2017 - - - 3.53 0
Feb 21, 2017 3.64 3.64 3.50 3.53 3,451
Feb 20, 2017 3.65 3.68 3.51 3.65 200,229
Feb 17, 2017 3.54 3.68 3.50 3.64 10,081
Feb 16, 2017 3.30 3.54 3.28 3.54 26,972
Feb 15, 2017 3.30 3.35 3.26 3.35 4,991
Feb 14, 2017 3.30 3.35 3.21 3.35 13,265
Feb 13, 2017 3.21 3.36 3.21 3.36 13,413
Feb 10, 2017 3.18 3.31 3.11 3.28 18,620
Feb 9, 2017 3.05 3.20 3.05 3.19 10,632
Feb 8, 2017 3.04 3.15 2.98 3.06 31,904
Feb 7, 2017 3.00 3.05 2.94 3.05 40,146
Feb 6, 2017 3.17 3.29 3.02 3.07 49,219
Feb 3, 2017 3.40 3.43 3.20 3.34 33,797
Feb 2, 2017 3.54 3.54 3.35 3.42 17,578
Feb 1, 2017 3.65 3.67 3.37 3.54 33,349
Jan 31, 2017 3.58 3.90 3.57 3.68 46,605
Jan 30, 2017 3.36 3.56 3.36 3.56 17,370
Jan 27, 2017 3.40 3.40 3.30 3.34 12,102
Jan 26, 2017 3.31 3.35 3.30 3.30 5,298
Jan 25, 2017 3.35 3.35 3.30 3.31 3,780
Jan 24, 2017 3.38 3.38 3.32 3.37 3,087
Jan 23, 2017 3.45 3.46 3.35 3.38 3,844
Jan 20, 2017 3.40 3.45 3.34 3.45 7,676
Jan 19, 2017 3.38 3.45 3.25 3.41 4,966
Jan 18, 2017 3.33 3.39 3.16 3.38 6,496
Jan 17, 2017 3.45 3.45 3.33 3.40 4,405
Jan 16, 2017 3.40 3.45 3.35 3.45 4,790
Jan 13, 2017 3.49 3.54 3.36 3.45 9,177